Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 69.55 | 70.01 | 69.06 | 69.25 | 308,228 | -0.28(-0.40%) |
Jul 07, 2025 | 69.07 | 69.92 | 68.93 | 69.53 | 295,379 | +0.49(+0.71%) |
Jul 04, 2025 | 68.88 | 69.39 | 68.98 | 69.04 | 79,540 | +0.03(+0.04%) |
Jul 03, 2025 | 68.00 | 69.30 | 68.00 | 69.01 | 223,448 | +0.89(+1.31%) |
Jul 02, 2025 | 67.13 | 68.19 | 67.03 | 68.12 | 451,560 | +1.02(+1.52%) |
Jun 30, 2025 | 67.10 | 0 | +0.24(+0.36%) | |||
Jun 27, 2025 | 66.13 | 67.85 | 66.13 | 66.86 | 619,014 | +0.93(+1.41%) |
Jun 26, 2025 | 64.38 | 66.15 | 64.29 | 65.93 | 350,854 | +1.72(+2.68%) |
Jun 25, 2025 | 65.46 | 65.50 | 64.16 | 64.21 | 259,121 | -1.31(-2.00%) |
Jun 24, 2025 | 65.08 | 65.82 | 65.00 | 65.52 | 209,084 | +0.68(+1.05%) |
Jun 23, 2025 | 63.73 | 64.99 | 63.63 | 64.84 | 219,676 | +0.89(+1.39%) |
Jun 20, 2025 | 64.61 | 64.89 | 63.69 | 63.95 | 1,054,902 | -0.45(-0.70%) |
Jun 19, 2025 | 64.64 | 64.67 | 63.78 | 64.40 | 82,534 | -0.22(-0.34%) |
Jun 18, 2025 | 64.38 | 65.23 | 64.28 | 64.62 | 260,457 | +0.20(+0.31%) |
Jun 17, 2025 | 64.54 | 65.23 | 64.18 | 64.42 | 258,443 | -0.57(-0.88%) |
Jun 16, 2025 | 63.34 | 65.15 | 63.34 | 64.99 | 348,289 | +2.07(+3.29%) |
Jun 13, 2025 | 64.63 | 65.26 | 62.80 | 62.92 | 221,073 | -2.19(-3.36%) |
Jun 12, 2025 | 64.91 | 65.38 | 64.71 | 65.11 | 244,461 | -0.36(-0.55%) |
Jun 11, 2025 | 66.83 | 66.90 | 65.41 | 65.47 | 368,135 | -1.28(-1.92%) |
Jun 10, 2025 | 65.80 | 66.81 | 65.80 | 66.75 | 340,440 | +1.23(+1.88%) |
Jun 09, 2025 | 65.74 | 66.03 | 65.38 | 65.52 | 321,560 | +0.01(+0.02%) |
Jun 06, 2025 | 65.59 | 65.70 | 65.30 | 65.51 | 250,241 | +0.40(+0.61%) |
Jun 05, 2025 | 65.34 | 65.85 | 64.75 | 65.11 | 478,239 | -0.34(-0.52%) |
Jun 04, 2025 | 63.84 | 65.51 | 63.84 | 65.45 | 316,806 | +1.59(+2.49%) |
Jun 03, 2025 | 63.96 | 64.13 | 63.25 | 63.86 | 451,185 | -0.06(-0.09%) |
Jun 02, 2025 | 64.01 | 64.01 | 63.14 | 63.92 | 514,891 | +0.02(+0.03%) |
May 30, 2025 | 66.10 | 66.10 | 63.84 | 63.90 | 1,996,166 | -2.58(-3.88%) |
May 29, 2025 | 68.30 | 68.30 | 66.34 | 66.48 | 451,460 | -1.48(-2.18%) |
May 28, 2025 | 68.89 | 69.40 | 67.95 | 67.96 | 592,004 | -0.80(-1.16%) |
May 27, 2025 | 69.07 | 70.04 | 68.58 | 68.76 | 662,129 | -0.60(-0.87%) |
May 26, 2025 | 67.38 | 69.73 | 67.38 | 69.36 | 262,283 | +2.09(+3.11%) |
May 23, 2025 | 66.69 | 67.61 | 66.67 | 67.27 | 327,969 | -0.56(-0.83%) |
May 22, 2025 | 67.69 | 68.58 | 67.69 | 67.83 | 374,943 | +0.07(+0.10%) |
May 21, 2025 | 68.86 | 69.75 | 67.70 | 67.76 | 484,630 | -2.11(-3.02%) |
May 20, 2025 | 69.75 | 71.06 | 69.33 | 69.87 | 545,836 | -0.23(-0.33%) |
May 16, 2025 | 70.10 | 0 | +1.24(+1.80%) | |||
May 15, 2025 | 68.15 | 68.94 | 68.15 | 68.86 | 401,851 | +0.29(+0.42%) |
May 14, 2025 | 68.00 | 69.51 | 68.00 | 68.57 | 416,688 | +0.14(+0.20%) |
May 13, 2025 | 68.01 | 68.75 | 67.86 | 68.43 | 420,845 | +0.70(+1.03%) |
May 12, 2025 | 67.25 | 69.04 | 67.25 | 67.73 | 374,829 | +1.97(+3.00%) |
May 09, 2025 | 65.94 | 66.84 | 65.67 | 65.76 | 309,236 | -0.11(-0.17%) |
May 08, 2025 | 65.15 | 66.46 | 64.82 | 65.87 | 364,112 | +1.15(+1.78%) |
May 07, 2025 | 64.90 | 65.67 | 64.57 | 64.72 | 401,146 | +0.08(+0.12%) |
May 06, 2025 | 65.21 | 65.59 | 64.59 | 64.64 | 295,800 | -1.33(-2.02%) |
May 05, 2025 | 65.47 | 66.68 | 65.32 | 65.97 | 395,316 | +0.52(+0.79%) |
May 02, 2025 | 64.03 | 65.92 | 64.03 | 65.45 | 561,955 | +1.76(+2.76%) |