Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 65.37 | 66.64 | 65.17 | 65.55 | 2,001,721 | +0.25(+0.38%) |
Jul 07, 2025 | 66.12 | 66.55 | 64.82 | 65.30 | 1,435,998 | -1.08(-1.63%) |
Jul 03, 2025 | 67.16 | 67.58 | 66.18 | 66.38 | 1,335,842 | -0.90(-1.34%) |
Jul 02, 2025 | 67.34 | 67.50 | 66.46 | 67.28 | 2,320,751 | +0.18(+0.27%) |
Jul 01, 2025 | 63.80 | 68.54 | 63.69 | 67.10 | 3,292,704 | +2.74(+4.26%) |
Jun 30, 2025 | 64.49 | 64.52 | 63.77 | 64.36 | 1,910,817 | +0.19(+0.30%) |
Jun 27, 2025 | 64.02 | 64.74 | 63.60 | 64.17 | 2,796,058 | +0.43(+0.67%) |
Jun 26, 2025 | 63.71 | 63.94 | 63.17 | 63.74 | 2,263,576 | +0.55(+0.87%) |
Jun 25, 2025 | 63.67 | 63.78 | 62.90 | 63.19 | 1,452,413 | -0.59(-0.93%) |
Jun 24, 2025 | 63.45 | 63.95 | 63.16 | 63.78 | 2,584,221 | +0.83(+1.32%) |
Jun 23, 2025 | 60.76 | 63.10 | 60.67 | 62.95 | 3,147,021 | +1.76(+2.88%) |
Jun 20, 2025 | 61.24 | 61.86 | 61.13 | 61.19 | 5,148,329 | +0.29(+0.48%) |
Jun 18, 2025 | 61.15 | 61.87 | 60.73 | 60.90 | 2,520,455 | -0.22(-0.36%) |
Jun 17, 2025 | 61.72 | 62.56 | 60.84 | 61.12 | 2,779,810 | -1.37(-2.19%) |
Jun 16, 2025 | 62.62 | 62.70 | 61.60 | 62.49 | 1,908,471 | +0.61(+0.99%) |
Jun 13, 2025 | 62.46 | 63.09 | 61.57 | 61.88 | 1,762,729 | -1.95(-3.05%) |
Jun 12, 2025 | 63.69 | 64.26 | 62.75 | 63.83 | 1,668,622 | -0.03(-0.05%) |
Jun 11, 2025 | 65.97 | 66.28 | 63.82 | 63.86 | 1,578,057 | -1.45(-2.22%) |
Jun 10, 2025 | 64.22 | 65.47 | 63.85 | 65.31 | 2,067,465 | +1.59(+2.50%) |
Jun 09, 2025 | 64.08 | 64.08 | 63.04 | 63.72 | 1,965,833 | +0.53(+0.84%) |
Jun 06, 2025 | 63.82 | 64.36 | 62.93 | 63.19 | 1,509,426 | -0.13(-0.21%) |
Jun 05, 2025 | 63.41 | 63.59 | 62.78 | 63.32 | 1,931,002 | -0.04(-0.06%) |
Jun 04, 2025 | 62.85 | 63.74 | 62.79 | 63.36 | 1,280,025 | +0.78(+1.25%) |
Jun 03, 2025 | 61.60 | 62.75 | 61.20 | 62.58 | 1,686,015 | +1.25(+2.04%) |
Jun 02, 2025 | 61.78 | 61.78 | 60.12 | 61.33 | 2,342,696 | -1.09(-1.75%) |
May 30, 2025 | 62.94 | 62.94 | 62.07 | 62.42 | 3,116,241 | -1.03(-1.62%) |
May 29, 2025 | 63.29 | 63.56 | 62.36 | 63.45 | 1,754,479 | +0.86(+1.37%) |
May 28, 2025 | 64.16 | 64.23 | 62.49 | 62.59 | 1,494,224 | -0.90(-1.42%) |
May 27, 2025 | 62.57 | 63.57 | 61.94 | 63.49 | 2,047,850 | +1.70(+2.75%) |
May 23, 2025 | 61.33 | 62.03 | 61.15 | 61.79 | 1,678,106 | -0.58(-0.93%) |
May 22, 2025 | 62.34 | 62.74 | 61.85 | 62.37 | 2,195,968 | -0.33(-0.52%) |
May 21, 2025 | 64.59 | 64.69 | 62.50 | 62.70 | 2,393,824 | -2.88(-4.39%) |
May 20, 2025 | 66.18 | 66.33 | 65.39 | 65.57 | 1,332,709 | -0.83(-1.24%) |
May 19, 2025 | 65.61 | 66.56 | 65.61 | 66.40 | 1,303,119 | -0.93(-1.37%) |
May 16, 2025 | 66.89 | 67.38 | 66.47 | 67.33 | 1,687,034 | +0.44(+0.65%) |
May 15, 2025 | 66.14 | 67.10 | 65.36 | 66.89 | 1,925,256 | +0.58(+0.87%) |
May 14, 2025 | 67.45 | 67.64 | 66.16 | 66.31 | 2,682,496 | -1.42(-2.10%) |
May 13, 2025 | 69.24 | 69.57 | 67.44 | 67.73 | 2,896,044 | -1.08(-1.58%) |
May 12, 2025 | 66.25 | 69.12 | 66.09 | 68.82 | 5,914,773 | +7.03(+11.37%) |
May 09, 2025 | 61.77 | 62.27 | 61.50 | 61.79 | 2,523,384 | +0.39(+0.63%) |
May 08, 2025 | 60.84 | 61.94 | 60.29 | 61.40 | 2,214,423 | +1.28(+2.14%) |
May 07, 2025 | 60.36 | 60.46 | 59.66 | 60.12 | 2,526,114 | -0.14(-0.23%) |
May 06, 2025 | 60.83 | 61.37 | 60.23 | 60.26 | 1,251,724 | -1.19(-1.94%) |
May 05, 2025 | 61.57 | 62.19 | 61.09 | 61.45 | 2,103,680 | -0.51(-0.82%) |
May 02, 2025 | 60.76 | 62.37 | 60.54 | 61.96 | 2,626,137 | +1.96(+3.27%) |