Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 79.25 | 79.39 | 78.38 | 79.16 | 13,894,774 | +0.06(+0.08%) |
Jun 27, 2025 | 79.06 | 79.54 | 78.14 | 79.10 | 60,202,592 | +0.27(+0.34%) |
Jun 26, 2025 | 79.84 | 80.25 | 78.37 | 78.83 | 13,749,429 | -0.84(-1.05%) |
Jun 25, 2025 | 79.64 | 80.12 | 79.16 | 79.67 | 12,752,408 | -0.65(-0.81%) |
Jun 24, 2025 | 80.37 | 81.46 | 79.09 | 80.32 | 15,905,862 | +0.16(+0.20%) |
Jun 23, 2025 | 79.24 | 80.22 | 78.99 | 80.16 | 18,552,064 | +1.10(+1.39%) |
Jun 20, 2025 | 79.25 | 79.92 | 78.60 | 79.06 | 34,602,320 | -0.23(-0.29%) |
Jun 18, 2025 | 78.05 | 80.31 | 77.10 | 79.29 | 23,803,462 | +1.01(+1.29%) |
Jun 17, 2025 | 80.28 | 80.70 | 78.19 | 78.28 | 14,033,460 | -2.68(-3.31%) |
Jun 16, 2025 | 80.88 | 81.35 | 79.71 | 80.96 | 12,568,282 | -0.75(-0.92%) |
Jun 13, 2025 | 81.65 | 82.44 | 81.45 | 81.71 | 14,550,537 | -0.11(-0.13%) |
Jun 12, 2025 | 80.19 | 82.11 | 80.07 | 81.82 | 13,168,539 | +1.50(+1.87%) |
Jun 11, 2025 | 81.35 | 81.68 | 79.98 | 80.32 | 11,802,381 | -1.03(-1.27%) |
Jun 10, 2025 | 79.34 | 81.88 | 79.33 | 81.35 | 13,246,968 | +2.02(+2.55%) |
Jun 09, 2025 | 79.61 | 80.41 | 78.67 | 79.33 | 18,304,024 | +0.36(+0.46%) |
Jun 06, 2025 | 78.30 | 79.49 | 78.21 | 78.97 | 9,863,516 | +1.35(+1.74%) |
Jun 05, 2025 | 78.41 | 78.55 | 77.25 | 77.62 | 13,995,523 | -0.65(-0.83%) |
Jun 04, 2025 | 77.47 | 79.14 | 77.33 | 78.27 | 13,009,124 | +1.13(+1.46%) |
Jun 03, 2025 | 76.00 | 77.19 | 75.44 | 77.14 | 18,138,648 | +0.89(+1.17%) |
Jun 02, 2025 | 77.02 | 77.02 | 75.40 | 76.25 | 11,270,895 | -0.59(-0.77%) |
May 30, 2025 | 76.94 | 77.56 | 75.59 | 76.84 | 20,642,260 | +0.44(+0.58%) |
May 29, 2025 | 75.69 | 77.00 | 75.69 | 76.40 | 10,786,797 | +0.23(+0.30%) |
May 28, 2025 | 77.43 | 77.72 | 75.59 | 76.17 | 12,283,619 | -1.42(-1.83%) |
May 27, 2025 | 78.01 | 78.20 | 77.05 | 77.59 | 11,884,527 | +0.01(+0.01%) |
May 23, 2025 | 77.54 | 77.90 | 77.08 | 77.58 | 10,903,307 | -0.26(-0.33%) |
May 22, 2025 | 76.72 | 78.36 | 76.68 | 77.84 | 11,798,774 | +0.86(+1.12%) |
May 21, 2025 | 77.76 | 78.10 | 76.87 | 76.98 | 11,878,463 | -0.99(-1.27%) |
May 20, 2025 | 77.55 | 79.18 | 77.42 | 77.97 | 13,261,818 | +0.74(+0.96%) |
May 19, 2025 | 75.96 | 77.25 | 75.69 | 77.23 | 11,678,964 | +1.17(+1.54%) |
May 16, 2025 | 74.98 | 76.17 | 74.37 | 76.06 | 15,021,842 | +1.26(+1.68%) |
May 15, 2025 | 73.77 | 74.81 | 73.31 | 74.80 | 15,274,476 | +1.33(+1.81%) |
May 14, 2025 | 77.46 | 77.46 | 73.32 | 73.47 | 23,711,628 | -3.16(-4.12%) |
May 13, 2025 | 76.95 | 78.55 | 76.56 | 76.63 | 23,348,276 | -3.80(-4.72%) |
May 12, 2025 | 75.92 | 81.27 | 75.83 | 80.43 | 21,760,560 | +4.46(+5.87%) |
May 09, 2025 | 77.96 | 78.45 | 75.82 | 75.97 | 15,614,563 | -1.68(-2.16%) |
May 08, 2025 | 78.50 | 78.80 | 76.93 | 77.65 | 15,058,359 | -1.47(-1.86%) |
May 07, 2025 | 79.62 | 79.90 | 78.76 | 79.12 | 12,225,818 | +0.08(+0.10%) |
May 06, 2025 | 82.47 | 82.48 | 78.29 | 79.04 | 16,988,380 | -3.80(-4.59%) |
May 05, 2025 | 83.23 | 83.58 | 81.91 | 82.84 | 8,687,244 | -0.34(-0.41%) |
May 02, 2025 | 84.19 | 84.71 | 82.95 | 83.18 | 11,755,595 | -0.08(-0.10%) |