Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 74.95 | 75.47 | 73.66 | 74.02 | 383,229 | -1.21(-1.61%) |
Jun 12, 2025 | 74.82 | 75.53 | 74.82 | 75.23 | 269,588 | -0.01(-0.01%) |
Jun 11, 2025 | 76.48 | 76.51 | 75.17 | 75.24 | 313,822 | -1.25(-1.63%) |
Jun 10, 2025 | 75.91 | 76.59 | 75.11 | 76.49 | 375,763 | +0.99(+1.31%) |
Jun 09, 2025 | 75.20 | 75.76 | 74.78 | 75.50 | 238,695 | +0.54(+0.72%) |
Jun 06, 2025 | 74.93 | 75.14 | 74.53 | 74.96 | 254,446 | +0.50(+0.67%) |
Jun 05, 2025 | 75.54 | 75.54 | 74.20 | 74.46 | 378,177 | -0.78(-1.04%) |
Jun 04, 2025 | 75.00 | 75.70 | 74.77 | 75.24 | 382,592 | +0.28(+0.37%) |
Jun 03, 2025 | 73.78 | 75.00 | 73.44 | 74.96 | 299,401 | +0.98(+1.32%) |
Jun 02, 2025 | 74.00 | 74.20 | 73.14 | 73.98 | 295,690 | -0.28(-0.38%) |
May 30, 2025 | 74.97 | 74.97 | 73.83 | 74.26 | 578,123 | -0.74(-0.99%) |
May 29, 2025 | 74.98 | 75.03 | 74.18 | 75.00 | 370,980 | +0.36(+0.48%) |
May 28, 2025 | 75.56 | 75.63 | 74.58 | 74.64 | 340,575 | -0.89(-1.18%) |
May 27, 2025 | 75.56 | 75.56 | 75.23 | 75.53 | 364,975 | +0.86(+1.15%) |
May 23, 2025 | 74.70 | 75.03 | 74.47 | 74.67 | 324,323 | -0.90(-1.19%) |
May 22, 2025 | 75.43 | 75.94 | 75.27 | 75.57 | 296,718 | -0.19(-0.25%) |
May 21, 2025 | 76.13 | 76.73 | 75.58 | 75.76 | 317,603 | -1.07(-1.39%) |
May 20, 2025 | 76.94 | 77.14 | 76.51 | 76.83 | 276,285 | -0.10(-0.13%) |
May 19, 2025 | 77.03 | 77.36 | 76.64 | 76.93 | 300,547 | -0.64(-0.83%) |
May 16, 2025 | 77.15 | 77.59 | 76.75 | 77.57 | 344,105 | +0.33(+0.43%) |
May 15, 2025 | 76.84 | 77.42 | 76.69 | 77.24 | 251,764 | +0.29(+0.38%) |
May 14, 2025 | 77.54 | 77.64 | 76.79 | 76.95 | 253,784 | -0.63(-0.81%) |
May 13, 2025 | 77.41 | 78.28 | 77.23 | 77.58 | 328,926 | +0.19(+0.25%) |
May 12, 2025 | 77.22 | 77.42 | 76.29 | 77.39 | 376,166 | +2.37(+3.16%) |
May 09, 2025 | 75.06 | 75.38 | 74.43 | 75.02 | 280,069 | +0.36(+0.48%) |
May 08, 2025 | 73.74 | 75.20 | 73.53 | 74.66 | 473,172 | +1.53(+2.10%) |
May 07, 2025 | 74.14 | 74.92 | 72.88 | 73.13 | 616,368 | -0.82(-1.10%) |
May 06, 2025 | 74.15 | 74.79 | 73.62 | 73.94 | 475,811 | -0.45(-0.60%) |
May 05, 2025 | 74.18 | 74.93 | 73.93 | 74.39 | 490,742 | -0.16(-0.21%) |
May 02, 2025 | 72.57 | 75.71 | 72.04 | 74.55 | 704,995 | -1.30(-1.72%) |
May 01, 2025 | 76.90 | 77.25 | 75.78 | 75.86 | 492,907 | -0.61(-0.79%) |
Apr 30, 2025 | 75.68 | 76.56 | 74.85 | 76.46 | 426,463 | +0.39(+0.51%) |
Apr 29, 2025 | 75.53 | 76.74 | 75.36 | 76.08 | 351,368 | +0.38(+0.50%) |
Apr 28, 2025 | 75.40 | 76.45 | 74.99 | 75.70 | 324,048 | +0.27(+0.36%) |
Apr 25, 2025 | 75.01 | 75.62 | 74.59 | 75.43 | 394,430 | -0.04(-0.05%) |
Apr 24, 2025 | 73.69 | 75.54 | 73.37 | 75.47 | 491,728 | +1.98(+2.70%) |
Apr 23, 2025 | 73.94 | 75.24 | 73.18 | 73.49 | 455,420 | +1.08(+1.49%) |
Apr 22, 2025 | 71.33 | 72.49 | 70.80 | 72.41 | 429,563 | +2.04(+2.90%) |
Apr 21, 2025 | 71.42 | 71.97 | 69.77 | 70.37 | 277,401 | -1.29(-1.81%) |
Apr 17, 2025 | 71.86 | 72.49 | 71.46 | 71.66 | 303,490 | -0.16(-0.22%) |
Apr 16, 2025 | 73.54 | 73.72 | 71.30 | 71.82 | 308,850 | -1.80(-2.45%) |
Apr 15, 2025 | 73.37 | 74.37 | 73.13 | 73.63 | 250,773 | -0.09(-0.12%) |
Apr 14, 2025 | 74.44 | 74.44 | 72.71 | 73.72 | 271,323 | +0.65(+0.89%) |
Apr 11, 2025 | 71.82 | 73.22 | 71.01 | 73.07 | 382,372 | +0.82(+1.13%) |
Apr 10, 2025 | 73.26 | 73.26 | 70.65 | 72.25 | 451,686 | -1.79(-2.42%) |
Apr 09, 2025 | 68.62 | 74.36 | 67.95 | 74.04 | 456,454 | +4.98(+7.21%) |
Apr 08, 2025 | 71.55 | 71.56 | 68.28 | 69.07 | 574,727 | -0.70(-1.00%) |
Apr 07, 2025 | 69.20 | 72.69 | 68.46 | 69.76 | 706,482 | -2.42(-3.35%) |
Apr 04, 2025 | 75.20 | 75.54 | 72.05 | 72.18 | 709,234 | -5.13(-6.63%) |
Apr 03, 2025 | 79.18 | 79.18 | 77.09 | 77.31 | 550,290 | -3.55(-4.40%) |
Apr 02, 2025 | 79.70 | 81.28 | 79.70 | 80.87 | 323,241 | +0.58(+0.72%) |