Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 82.98 | 84.22 | 82.96 | 83.59 | 156,028 | +0.66(+0.80%) |
Jul 07, 2025 | 82.73 | 83.88 | 82.43 | 82.93 | 220,994 | +0.20(+0.24%) |
Jul 03, 2025 | 82.88 | 84.00 | 82.25 | 82.73 | 179,056 | +0.15(+0.18%) |
Jul 02, 2025 | 81.16 | 83.16 | 80.84 | 82.58 | 217,022 | +1.02(+1.25%) |
Jul 01, 2025 | 78.85 | 82.10 | 78.76 | 81.56 | 203,500 | +2.44(+3.08%) |
Jun 30, 2025 | 80.52 | 80.68 | 79.00 | 79.12 | 156,967 | -1.13(-1.41%) |
Jun 27, 2025 | 79.31 | 80.63 | 79.24 | 80.25 | 723,554 | +1.29(+1.63%) |
Jun 26, 2025 | 77.57 | 79.06 | 77.25 | 78.96 | 176,379 | +1.96(+2.55%) |
Jun 25, 2025 | 76.44 | 77.83 | 75.81 | 77.00 | 201,703 | +0.64(+0.84%) |
Jun 24, 2025 | 77.04 | 77.65 | 76.25 | 76.36 | 119,275 | +0.19(+0.25%) |
Jun 23, 2025 | 73.55 | 76.17 | 73.09 | 76.17 | 189,663 | +3.05(+4.17%) |
Jun 20, 2025 | 73.67 | 73.67 | 72.62 | 73.12 | 371,536 | +0.21(+0.29%) |
Jun 18, 2025 | 73.15 | 74.19 | 72.73 | 72.91 | 136,239 | -0.43(-0.59%) |
Jun 17, 2025 | 73.52 | 74.33 | 73.24 | 73.34 | 108,337 | -0.81(-1.09%) |
Jun 16, 2025 | 75.33 | 75.84 | 74.05 | 74.15 | 150,014 | -0.22(-0.30%) |
Jun 13, 2025 | 75.11 | 76.16 | 73.87 | 74.37 | 143,036 | -1.51(-1.99%) |
Jun 12, 2025 | 76.72 | 76.72 | 75.50 | 75.88 | 109,776 | -1.04(-1.35%) |
Jun 11, 2025 | 77.63 | 77.85 | 76.92 | 76.92 | 128,872 | -0.42(-0.55%) |
Jun 10, 2025 | 77.22 | 77.95 | 76.82 | 77.34 | 113,197 | +0.28(+0.37%) |
Jun 09, 2025 | 77.96 | 77.96 | 76.79 | 77.06 | 157,554 | -0.71(-0.91%) |
Jun 06, 2025 | 77.03 | 77.80 | 76.58 | 77.77 | 154,972 | +1.67(+2.19%) |
Jun 05, 2025 | 76.45 | 76.56 | 75.42 | 76.10 | 142,166 | -0.22(-0.29%) |
Jun 04, 2025 | 78.04 | 78.48 | 76.28 | 76.32 | 145,830 | -1.67(-2.14%) |
Jun 03, 2025 | 76.98 | 78.19 | 76.53 | 77.99 | 126,746 | +0.74(+0.96%) |
Jun 02, 2025 | 77.86 | 77.91 | 76.62 | 77.25 | 162,993 | -0.75(-0.96%) |
May 30, 2025 | 77.68 | 78.30 | 77.44 | 78.00 | 217,933 | +0.04(+0.05%) |
May 29, 2025 | 77.30 | 77.96 | 77.09 | 77.96 | 133,776 | +0.76(+0.98%) |
May 28, 2025 | 77.70 | 78.41 | 76.93 | 77.20 | 203,067 | -1.04(-1.33%) |
May 27, 2025 | 78.03 | 78.72 | 77.01 | 78.24 | 128,954 | +1.01(+1.31%) |
May 23, 2025 | 76.38 | 77.76 | 76.21 | 77.23 | 137,510 | -0.31(-0.40%) |
May 22, 2025 | 77.77 | 78.75 | 77.51 | 77.54 | 142,880 | -0.58(-0.74%) |
May 21, 2025 | 79.95 | 80.35 | 78.10 | 78.12 | 105,221 | -2.54(-3.15%) |
May 20, 2025 | 81.11 | 81.11 | 80.21 | 80.66 | 114,193 | -0.44(-0.54%) |
May 19, 2025 | 80.85 | 81.38 | 80.57 | 81.10 | 130,481 | -0.28(-0.34%) |
May 16, 2025 | 81.10 | 81.39 | 79.84 | 81.38 | 183,312 | +0.28(+0.35%) |
May 15, 2025 | 80.55 | 81.90 | 80.39 | 81.10 | 198,699 | +0.27(+0.34%) |
May 14, 2025 | 81.80 | 81.89 | 80.74 | 80.82 | 148,844 | -1.12(-1.37%) |
May 13, 2025 | 82.73 | 83.44 | 81.68 | 81.95 | 165,644 | -1.08(-1.30%) |
May 12, 2025 | 85.18 | 85.94 | 79.86 | 83.03 | 167,427 | +0.83(+1.01%) |
May 09, 2025 | 82.96 | 83.11 | 81.98 | 82.20 | 104,009 | -0.47(-0.57%) |
May 08, 2025 | 82.03 | 83.18 | 81.70 | 82.67 | 196,122 | +0.72(+0.88%) |
May 07, 2025 | 82.27 | 82.67 | 81.24 | 81.95 | 174,077 | +0.65(+0.80%) |
May 06, 2025 | 80.53 | 82.00 | 80.28 | 81.30 | 159,238 | -0.47(-0.57%) |
May 05, 2025 | 81.61 | 82.77 | 81.48 | 81.77 | 179,251 | -0.02(-0.02%) |
May 02, 2025 | 80.96 | 82.10 | 80.40 | 81.79 | 185,720 | +1.94(+2.43%) |