Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 84.90 | 85.44 | 84.61 | 85.12 | 18,033,280 | +0.74(+0.88%) |
Jun 27, 2025 | 84.49 | 84.56 | 83.81 | 84.38 | 21,872,444 | +0.01(+0.01%) |
Jun 26, 2025 | 82.67 | 84.79 | 82.67 | 84.37 | 18,599,240 | +1.74(+2.11%) |
Jun 25, 2025 | 81.14 | 82.71 | 81.08 | 82.63 | 13,210,322 | +1.49(+1.84%) |
Jun 24, 2025 | 80.00 | 81.45 | 79.88 | 81.14 | 18,390,868 | +1.78(+2.24%) |
Jun 23, 2025 | 78.37 | 79.45 | 77.50 | 79.36 | 12,018,794 | +0.91(+1.16%) |
Jun 20, 2025 | 78.88 | 79.27 | 78.33 | 78.45 | 17,336,828 | +0.10(+0.13%) |
Jun 18, 2025 | 77.40 | 78.97 | 77.26 | 78.35 | 14,866,102 | +0.99(+1.28%) |
Jun 17, 2025 | 77.50 | 77.99 | 77.11 | 77.36 | 8,078,557 | -0.71(-0.91%) |
Jun 16, 2025 | 77.13 | 78.30 | 76.95 | 78.07 | 10,395,948 | +1.71(+2.24%) |
Jun 13, 2025 | 77.04 | 77.23 | 76.11 | 76.36 | 11,988,757 | -1.87(-2.39%) |
Jun 12, 2025 | 77.80 | 78.25 | 77.34 | 78.23 | 6,739,802 | -0.15(-0.19%) |
Jun 11, 2025 | 78.20 | 78.92 | 77.86 | 78.38 | 9,029,526 | +0.35(+0.45%) |
Jun 10, 2025 | 77.83 | 78.32 | 77.52 | 78.03 | 10,941,836 | -0.14(-0.18%) |
Jun 09, 2025 | 78.60 | 78.91 | 78.11 | 78.17 | 9,287,816 | -0.09(-0.12%) |
Jun 06, 2025 | 77.71 | 78.41 | 77.48 | 78.26 | 11,515,155 | +1.59(+2.07%) |
Jun 05, 2025 | 76.61 | 77.27 | 75.66 | 76.67 | 14,812,226 | +0.27(+0.35%) |
Jun 04, 2025 | 76.50 | 77.58 | 76.35 | 76.40 | 10,119,312 | -0.13(-0.17%) |
Jun 03, 2025 | 75.63 | 76.74 | 75.44 | 76.53 | 9,801,390 | +0.73(+0.96%) |
Jun 02, 2025 | 75.16 | 75.90 | 74.30 | 75.80 | 9,070,191 | +0.48(+0.64%) |
May 30, 2025 | 75.31 | 75.52 | 74.48 | 75.32 | 12,517,220 | -0.21(-0.28%) |
May 29, 2025 | 75.60 | 75.72 | 74.68 | 75.53 | 11,929,718 | +0.50(+0.67%) |
May 28, 2025 | 75.57 | 75.75 | 74.79 | 75.03 | 9,979,693 | -0.44(-0.58%) |
May 27, 2025 | 74.16 | 75.55 | 73.48 | 75.47 | 12,143,150 | +2.38(+3.26%) |
May 23, 2025 | 71.65 | 73.40 | 71.65 | 73.09 | 9,851,881 | -0.33(-0.45%) |
May 22, 2025 | 73.22 | 73.91 | 72.92 | 73.42 | 12,067,601 | +0.00(+0.00%) |
May 21, 2025 | 74.98 | 75.42 | 73.20 | 73.42 | 17,139,826 | -2.48(-3.27%) |
May 20, 2025 | 75.85 | 76.05 | 75.42 | 75.90 | 8,930,574 | -0.23(-0.30%) |
May 19, 2025 | 75.00 | 76.31 | 74.79 | 76.13 | 12,688,310 | +0.41(+0.54%) |
May 16, 2025 | 75.38 | 75.89 | 75.12 | 75.72 | 14,008,770 | -0.24(-0.32%) |
May 15, 2025 | 74.59 | 76.17 | 74.47 | 75.96 | 12,626,041 | +0.67(+0.89%) |
May 14, 2025 | 75.63 | 75.86 | 74.97 | 75.29 | 11,368,886 | -0.28(-0.37%) |
May 13, 2025 | 75.13 | 76.27 | 75.03 | 75.57 | 12,414,239 | +0.66(+0.88%) |
May 12, 2025 | 74.60 | 75.64 | 74.29 | 74.91 | 18,461,396 | +3.46(+4.84%) |
May 09, 2025 | 72.04 | 72.26 | 71.29 | 71.45 | 8,941,939 | -0.19(-0.27%) |
May 08, 2025 | 71.00 | 72.24 | 70.95 | 71.64 | 12,695,522 | +1.39(+1.98%) |
May 07, 2025 | 69.75 | 70.69 | 69.65 | 70.25 | 11,619,659 | +0.78(+1.12%) |
May 06, 2025 | 69.45 | 70.27 | 69.17 | 69.47 | 7,778,832 | -0.77(-1.10%) |
May 05, 2025 | 69.28 | 70.94 | 69.24 | 70.24 | 10,317,980 | +0.21(+0.30%) |
May 02, 2025 | 69.03 | 70.27 | 68.81 | 70.03 | 13,397,527 | +2.43(+3.60%) |