Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 87.98 | 89.80 | 86.64 | 89.34 | 1,470,775 | +1.10(+1.25%) |
Jul 10, 2025 | 85.66 | 89.55 | 85.27 | 88.24 | 1,960,139 | +1.20(+1.38%) |
Jul 09, 2025 | 86.93 | 87.82 | 85.89 | 87.04 | 1,629,162 | +0.05(+0.06%) |
Jul 08, 2025 | 88.44 | 89.00 | 84.78 | 86.99 | 2,445,492 | -1.79(-2.02%) |
Jul 07, 2025 | 90.67 | 92.63 | 87.90 | 88.78 | 2,573,751 | -2.82(-3.08%) |
Jul 03, 2025 | 90.14 | 93.86 | 90.00 | 91.60 | 1,849,836 | +1.75(+1.95%) |
Jul 02, 2025 | 88.90 | 90.67 | 86.08 | 89.85 | 2,666,943 | +1.58(+1.79%) |
Jul 01, 2025 | 82.67 | 89.77 | 82.38 | 88.27 | 3,046,246 | +5.42(+6.54%) |
Jun 30, 2025 | 83.58 | 85.29 | 82.23 | 82.85 | 2,426,177 | +0.13(+0.16%) |
Jun 27, 2025 | 80.83 | 84.66 | 80.41 | 82.72 | 3,006,677 | +2.86(+3.58%) |
Jun 26, 2025 | 79.83 | 80.42 | 78.00 | 79.86 | 1,332,034 | +0.38(+0.48%) |
Jun 25, 2025 | 79.72 | 80.01 | 77.93 | 79.48 | 1,081,489 | -0.12(-0.15%) |
Jun 24, 2025 | 78.00 | 80.71 | 77.73 | 79.60 | 1,778,660 | +2.84(+3.70%) |
Jun 23, 2025 | 76.95 | 77.42 | 75.05 | 76.76 | 1,600,708 | -1.26(-1.61%) |
Jun 20, 2025 | 76.44 | 78.16 | 75.94 | 78.02 | 2,901,971 | +2.18(+2.87%) |
Jun 18, 2025 | 74.50 | 76.67 | 74.50 | 75.84 | 1,456,706 | +0.86(+1.15%) |
Jun 17, 2025 | 74.27 | 76.70 | 74.03 | 74.98 | 1,436,327 | -0.02(-0.03%) |
Jun 16, 2025 | 75.50 | 76.76 | 73.89 | 75.00 | 2,328,879 | +0.34(+0.46%) |
Jun 13, 2025 | 77.51 | 78.88 | 74.16 | 74.66 | 2,076,543 | -4.09(-5.19%) |
Jun 12, 2025 | 77.95 | 78.77 | 77.21 | 78.75 | 1,710,398 | -0.26(-0.33%) |
Jun 11, 2025 | 82.18 | 82.58 | 78.82 | 79.01 | 1,929,140 | -2.08(-2.57%) |
Jun 10, 2025 | 82.34 | 82.45 | 79.90 | 81.09 | 2,636,803 | -0.89(-1.09%) |
Jun 09, 2025 | 83.41 | 84.01 | 80.20 | 81.98 | 2,795,257 | -1.01(-1.22%) |
Jun 06, 2025 | 80.56 | 83.21 | 80.06 | 82.99 | 2,320,558 | +3.47(+4.36%) |
Jun 05, 2025 | 76.13 | 80.20 | 76.13 | 79.52 | 2,537,573 | +3.49(+4.59%) |
Jun 04, 2025 | 76.69 | 77.72 | 75.44 | 76.03 | 2,824,503 | -0.82(-1.07%) |
Jun 03, 2025 | 78.58 | 79.28 | 76.59 | 76.85 | 2,456,790 | -1.49(-1.90%) |
Jun 02, 2025 | 78.00 | 78.95 | 76.03 | 78.34 | 3,082,086 | -0.15(-0.19%) |
May 30, 2025 | 83.02 | 83.02 | 78.36 | 78.49 | 5,053,037 | -4.55(-5.48%) |
May 29, 2025 | 88.48 | 88.63 | 81.18 | 83.04 | 7,600,754 | -5.43(-6.14%) |
May 28, 2025 | 103.88 | 104.99 | 87.12 | 88.47 | 20,366,944 | +11.32(+14.67%) |
May 27, 2025 | 74.50 | 77.17 | 73.80 | 77.15 | 4,363,204 | +3.98(+5.44%) |
May 23, 2025 | 74.07 | 75.50 | 73.08 | 73.17 | 1,891,044 | -3.59(-4.68%) |
May 22, 2025 | 73.72 | 78.33 | 73.33 | 76.76 | 2,835,206 | +4.15(+5.72%) |
May 21, 2025 | 75.02 | 75.64 | 72.53 | 72.61 | 2,193,432 | -4.03(-5.26%) |
May 20, 2025 | 78.81 | 80.06 | 76.48 | 76.64 | 2,354,642 | -1.42(-1.82%) |
May 19, 2025 | 77.03 | 79.85 | 76.65 | 78.06 | 1,536,625 | -1.06(-1.34%) |
May 16, 2025 | 80.33 | 80.36 | 78.21 | 79.12 | 1,456,591 | -0.54(-0.68%) |
May 15, 2025 | 80.59 | 81.27 | 79.52 | 79.66 | 1,629,260 | -0.67(-0.83%) |
May 14, 2025 | 80.00 | 82.10 | 79.20 | 80.33 | 2,345,510 | -1.08(-1.33%) |
May 13, 2025 | 79.00 | 82.42 | 78.51 | 81.41 | 2,665,985 | +3.24(+4.14%) |
May 12, 2025 | 80.48 | 82.42 | 75.87 | 78.17 | 3,288,199 | +5.01(+6.85%) |
May 09, 2025 | 73.18 | 74.55 | 72.73 | 73.16 | 1,390,632 | -0.13(-0.18%) |
May 08, 2025 | 71.00 | 73.58 | 70.50 | 73.29 | 1,991,059 | +3.62(+5.20%) |
May 07, 2025 | 70.53 | 70.81 | 68.71 | 69.67 | 1,244,760 | +0.08(+0.11%) |
May 06, 2025 | 67.51 | 69.78 | 67.20 | 69.59 | 1,529,059 | +0.15(+0.22%) |
May 05, 2025 | 71.00 | 71.76 | 69.43 | 69.44 | 1,504,116 | -1.35(-1.91%) |
May 02, 2025 | 70.23 | 71.51 | 69.40 | 70.79 | 1,258,324 | +1.77(+2.56%) |