Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 85.47 | 85.71 | 85.27 | 85.60 | 90,178 | +0.81(+0.96%) |
Jun 27, 2025 | 84.61 | 85.36 | 84.50 | 84.79 | 63,349 | +0.20(+0.24%) |
Jun 26, 2025 | 83.87 | 84.73 | 83.87 | 84.59 | 74,924 | +0.73(+0.87%) |
Jun 25, 2025 | 84.01 | 84.01 | 83.67 | 83.86 | 76,847 | -0.01(-0.01%) |
Jun 24, 2025 | 83.22 | 84.21 | 83.22 | 83.87 | 85,294 | +1.47(+1.78%) |
Jun 23, 2025 | 81.49 | 82.47 | 80.81 | 82.40 | 54,899 | +0.86(+1.05%) |
Jun 20, 2025 | 81.73 | 81.79 | 81.30 | 81.54 | 141,057 | +0.14(+0.17%) |
Jun 18, 2025 | 81.16 | 82.18 | 81.16 | 81.40 | 61,511 | +0.25(+0.31%) |
Jun 17, 2025 | 81.28 | 81.53 | 80.95 | 81.15 | 41,820 | -0.54(-0.66%) |
Jun 16, 2025 | 81.29 | 82.25 | 81.29 | 81.69 | 56,930 | +1.10(+1.36%) |
Jun 13, 2025 | 81.29 | 81.31 | 80.34 | 80.59 | 42,738 | -1.80(-2.18%) |
Jun 12, 2025 | 82.08 | 82.42 | 81.70 | 82.39 | 40,866 | -0.22(-0.27%) |
Jun 11, 2025 | 82.45 | 83.19 | 82.41 | 82.61 | 56,759 | -0.07(-0.08%) |
Jun 10, 2025 | 82.41 | 82.71 | 82.27 | 82.68 | 62,895 | +0.23(+0.28%) |
Jun 09, 2025 | 82.79 | 82.79 | 82.08 | 82.45 | 70,471 | -0.24(-0.29%) |
Jun 06, 2025 | 82.38 | 82.82 | 82.27 | 82.69 | 69,670 | +1.19(+1.46%) |
Jun 05, 2025 | 81.72 | 81.85 | 81.14 | 81.50 | 59,631 | -0.14(-0.17%) |
Jun 04, 2025 | 82.09 | 82.31 | 81.64 | 81.64 | 55,349 | -0.42(-0.51%) |
Jun 03, 2025 | 81.57 | 82.08 | 81.04 | 82.06 | 48,068 | +0.32(+0.39%) |
Jun 02, 2025 | 81.31 | 81.74 | 80.80 | 81.74 | 70,766 | +0.02(+0.02%) |
May 30, 2025 | 81.50 | 81.91 | 81.03 | 81.72 | 74,593 | -0.06(-0.07%) |
May 29, 2025 | 81.75 | 81.78 | 81.13 | 81.78 | 74,663 | +0.35(+0.43%) |
May 28, 2025 | 81.92 | 82.04 | 81.34 | 81.43 | 43,833 | -0.56(-0.68%) |
May 27, 2025 | 81.23 | 82.00 | 80.89 | 81.99 | 52,395 | +1.55(+1.92%) |
May 23, 2025 | 79.68 | 80.86 | 79.68 | 80.44 | 99,135 | -0.35(-0.43%) |
May 22, 2025 | 80.53 | 81.26 | 80.42 | 80.79 | 77,045 | +0.06(+0.07%) |
May 21, 2025 | 81.97 | 82.30 | 80.71 | 80.73 | 124,042 | -1.86(-2.26%) |
May 20, 2025 | 82.68 | 82.83 | 82.22 | 82.60 | 46,012 | -0.42(-0.50%) |
May 19, 2025 | 82.46 | 83.26 | 82.46 | 83.02 | 141,648 | -0.09(-0.11%) |
May 16, 2025 | 82.53 | 83.21 | 82.53 | 83.11 | 61,827 | +0.44(+0.53%) |
May 15, 2025 | 82.06 | 82.75 | 82.04 | 82.67 | 54,785 | +0.54(+0.66%) |
May 14, 2025 | 82.15 | 82.33 | 81.87 | 82.13 | 96,641 | -0.11(-0.13%) |
May 13, 2025 | 81.88 | 82.57 | 81.77 | 82.24 | 155,190 | +0.61(+0.75%) |
May 12, 2025 | 82.05 | 82.05 | 81.17 | 81.63 | 64,280 | +2.06(+2.59%) |
May 09, 2025 | 79.73 | 79.78 | 79.31 | 79.56 | 48,717 | +0.00(+0.00%) |
May 08, 2025 | 79.39 | 80.31 | 79.29 | 79.56 | 47,165 | +0.86(+1.09%) |
May 07, 2025 | 78.40 | 79.09 | 78.40 | 78.71 | 57,142 | +0.56(+0.71%) |
May 06, 2025 | 77.92 | 78.75 | 77.92 | 78.15 | 77,343 | -0.53(-0.67%) |
May 05, 2025 | 78.51 | 79.35 | 78.28 | 78.68 | 37,779 | -0.63(-0.79%) |
May 02, 2025 | 78.88 | 79.61 | 78.80 | 79.31 | 57,344 | +1.74(+2.24%) |