Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 82.56 | 83.64 | 81.31 | 82.07 | 1,021,309 | -0.67(-0.81%) |
Jul 02, 2025 | 81.82 | 83.69 | 81.21 | 82.74 | 2,554,467 | +1.43(+1.76%) |
Jul 01, 2025 | 75.79 | 83.07 | 75.31 | 81.31 | 3,285,215 | +5.35(+7.04%) |
Jun 30, 2025 | 75.73 | 77.64 | 75.07 | 75.96 | 1,933,970 | +0.66(+0.88%) |
Jun 27, 2025 | 76.31 | 77.03 | 74.86 | 75.30 | 2,666,605 | -0.48(-0.63%) |
Jun 26, 2025 | 76.25 | 76.78 | 74.75 | 75.78 | 1,747,345 | -0.22(-0.29%) |
Jun 25, 2025 | 76.68 | 76.72 | 74.83 | 76.00 | 1,598,004 | -0.68(-0.89%) |
Jun 24, 2025 | 75.82 | 76.84 | 75.19 | 76.68 | 1,309,576 | +1.08(+1.43%) |
Jun 23, 2025 | 74.74 | 75.82 | 72.68 | 75.60 | 1,501,141 | -0.06(-0.08%) |
Jun 20, 2025 | 75.00 | 76.02 | 74.01 | 75.66 | 1,854,604 | +1.86(+2.52%) |
Jun 18, 2025 | 73.52 | 75.35 | 72.73 | 73.80 | 1,359,694 | +0.84(+1.15%) |
Jun 17, 2025 | 73.88 | 74.56 | 72.76 | 72.96 | 1,010,524 | -1.81(-2.42%) |
Jun 16, 2025 | 74.83 | 75.38 | 73.00 | 74.77 | 1,607,946 | +1.14(+1.55%) |
Jun 13, 2025 | 75.47 | 77.44 | 73.09 | 73.63 | 1,825,344 | -3.40(-4.41%) |
Jun 12, 2025 | 74.76 | 77.60 | 74.64 | 77.03 | 2,007,621 | +2.02(+2.69%) |
Jun 11, 2025 | 76.53 | 78.17 | 74.57 | 75.01 | 2,196,549 | -0.72(-0.95%) |
Jun 10, 2025 | 75.70 | 75.85 | 74.04 | 75.73 | 1,828,565 | +1.12(+1.50%) |
Jun 09, 2025 | 72.87 | 75.27 | 72.12 | 74.61 | 2,521,938 | +3.16(+4.42%) |
Jun 06, 2025 | 73.17 | 73.34 | 71.23 | 71.45 | 1,344,468 | -1.05(-1.45%) |
Jun 05, 2025 | 73.23 | 74.18 | 71.96 | 72.50 | 1,323,518 | -0.83(-1.13%) |
Jun 04, 2025 | 73.07 | 74.33 | 72.50 | 73.33 | 1,515,433 | +0.25(+0.34%) |
Jun 03, 2025 | 70.40 | 73.14 | 69.22 | 73.08 | 1,870,604 | +2.99(+4.27%) |
Jun 02, 2025 | 70.96 | 71.34 | 68.46 | 70.09 | 2,305,760 | -1.60(-2.23%) |
May 30, 2025 | 72.52 | 72.78 | 71.13 | 71.69 | 1,565,723 | -1.22(-1.67%) |
May 29, 2025 | 73.49 | 73.97 | 71.98 | 72.91 | 1,554,194 | +1.37(+1.92%) |
May 28, 2025 | 73.00 | 73.16 | 71.51 | 71.54 | 1,482,103 | -1.56(-2.13%) |
May 27, 2025 | 74.50 | 74.50 | 72.52 | 73.10 | 1,755,277 | -0.21(-0.29%) |
May 23, 2025 | 72.00 | 74.15 | 72.00 | 73.31 | 1,634,265 | -0.80(-1.08%) |
May 22, 2025 | 73.71 | 74.80 | 73.06 | 74.11 | 2,036,483 | -0.31(-0.42%) |
May 21, 2025 | 77.40 | 77.64 | 74.09 | 74.42 | 1,787,866 | -4.80(-6.06%) |
May 20, 2025 | 79.69 | 80.19 | 78.65 | 79.22 | 1,700,530 | +0.06(+0.08%) |
May 19, 2025 | 77.34 | 79.48 | 77.26 | 79.16 | 1,653,391 | -0.38(-0.48%) |
May 16, 2025 | 79.03 | 79.60 | 77.77 | 79.54 | 3,105,051 | +1.14(+1.45%) |
May 15, 2025 | 79.12 | 79.89 | 77.94 | 78.40 | 1,851,045 | -1.56(-1.95%) |
May 14, 2025 | 81.38 | 81.90 | 79.75 | 79.96 | 1,580,415 | -1.54(-1.89%) |
May 13, 2025 | 84.52 | 85.09 | 81.26 | 81.50 | 2,361,717 | -2.30(-2.74%) |
May 12, 2025 | 82.13 | 86.23 | 81.86 | 83.80 | 4,238,934 | +8.45(+11.21%) |
May 09, 2025 | 75.19 | 76.09 | 74.87 | 75.35 | 1,792,587 | +0.16(+0.21%) |
May 08, 2025 | 74.16 | 76.17 | 73.03 | 75.19 | 1,895,316 | +1.79(+2.44%) |
May 07, 2025 | 73.62 | 74.67 | 72.84 | 73.40 | 1,969,271 | +0.27(+0.37%) |
May 06, 2025 | 72.87 | 74.91 | 72.78 | 73.13 | 2,282,920 | -0.87(-1.18%) |
May 05, 2025 | 73.49 | 75.11 | 72.85 | 74.00 | 3,276,936 | -0.06(-0.08%) |
May 02, 2025 | 72.65 | 77.84 | 71.00 | 74.06 | 6,096,883 | +1.81(+2.51%) |