Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 76.09 | 77.35 | 76.08 | 77.29 | 4,487,318 | +1.90(+2.52%) |
Jul 10, 2025 | 75.37 | 75.92 | 74.96 | 75.39 | 6,742,813 | -1.54(-2.00%) |
Jul 09, 2025 | 76.45 | 77.52 | 76.28 | 76.93 | 3,839,245 | -0.03(-0.04%) |
Jul 08, 2025 | 76.18 | 77.59 | 76.05 | 76.96 | 4,286,861 | +0.48(+0.63%) |
Jul 07, 2025 | 75.84 | 76.89 | 75.57 | 76.48 | 6,152,904 | +1.29(+1.72%) |
Jul 03, 2025 | 75.41 | 75.92 | 74.88 | 75.19 | 4,394,802 | -0.40(-0.53%) |
Jul 02, 2025 | 74.32 | 76.02 | 73.51 | 75.59 | 6,491,315 | +1.66(+2.25%) |
Jul 01, 2025 | 73.61 | 74.04 | 73.32 | 73.93 | 4,423,964 | +0.82(+1.12%) |
Jun 30, 2025 | 73.48 | 73.63 | 72.72 | 73.11 | 5,915,485 | -0.17(-0.23%) |
Jun 27, 2025 | 74.02 | 74.34 | 72.87 | 73.28 | 11,610,844 | -0.31(-0.42%) |
Jun 26, 2025 | 73.63 | 74.68 | 73.09 | 73.59 | 9,514,511 | +0.28(+0.38%) |
Jun 25, 2025 | 72.93 | 74.23 | 72.79 | 73.31 | 12,366,255 | +0.31(+0.42%) |
Jun 24, 2025 | 73.34 | 73.86 | 71.97 | 73.00 | 16,102,333 | -3.41(-4.46%) |
Jun 23, 2025 | 83.25 | 83.57 | 76.41 | 76.41 | 50,494,564 | -6.71(-8.07%) |
Jun 20, 2025 | 82.25 | 83.38 | 81.86 | 83.12 | 14,229,026 | +0.85(+1.03%) |
Jun 18, 2025 | 83.10 | 83.46 | 80.16 | 82.27 | 36,772,316 | -0.03(-0.04%) |
Jun 17, 2025 | 80.44 | 82.89 | 80.09 | 82.30 | 26,179,406 | +3.71(+4.72%) |
Jun 16, 2025 | 79.01 | 79.60 | 76.25 | 78.59 | 40,460,788 | -1.63(-2.03%) |
Jun 13, 2025 | 80.47 | 81.14 | 78.64 | 80.22 | 33,971,224 | +5.17(+6.89%) |
Jun 12, 2025 | 74.01 | 75.41 | 73.75 | 75.05 | 11,681,892 | +0.23(+0.31%) |
Jun 11, 2025 | 73.02 | 75.32 | 72.80 | 74.82 | 8,873,337 | +3.22(+4.50%) |
Jun 10, 2025 | 72.17 | 73.07 | 71.26 | 71.60 | 5,539,261 | -0.45(-0.62%) |
Jun 09, 2025 | 71.40 | 72.17 | 71.08 | 72.05 | 2,892,746 | +0.67(+0.94%) |
Jun 06, 2025 | 70.36 | 71.52 | 70.36 | 71.38 | 3,487,997 | +1.45(+2.07%) |
Jun 05, 2025 | 70.43 | 70.61 | 69.79 | 69.93 | 2,666,516 | +0.59(+0.85%) |
Jun 04, 2025 | 70.00 | 70.56 | 68.64 | 69.34 | 6,449,998 | -0.55(-0.79%) |
Jun 03, 2025 | 69.62 | 70.50 | 69.37 | 69.89 | 3,993,494 | +0.34(+0.49%) |
Jun 02, 2025 | 69.99 | 70.04 | 68.64 | 69.55 | 7,123,543 | +2.40(+3.57%) |
May 30, 2025 | 67.10 | 67.25 | 65.96 | 67.15 | 8,793,190 | -0.04(-0.06%) |
May 29, 2025 | 67.63 | 67.64 | 66.78 | 67.19 | 4,856,401 | -0.70(-1.03%) |
May 28, 2025 | 68.33 | 68.96 | 67.83 | 67.89 | 5,199,065 | +0.61(+0.91%) |
May 27, 2025 | 67.48 | 67.60 | 66.47 | 67.28 | 3,936,729 | -0.71(-1.04%) |
May 23, 2025 | 66.97 | 68.22 | 66.96 | 67.99 | 4,285,425 | +0.85(+1.27%) |
May 22, 2025 | 66.88 | 67.55 | 66.57 | 67.14 | 3,511,363 | -0.45(-0.67%) |
May 21, 2025 | 69.14 | 69.16 | 67.57 | 67.59 | 5,457,254 | -1.07(-1.56%) |
May 20, 2025 | 68.37 | 68.80 | 67.78 | 68.66 | 2,761,495 | +0.15(+0.22%) |
May 19, 2025 | 68.11 | 69.10 | 67.88 | 68.51 | 5,136,013 | +0.41(+0.60%) |
May 16, 2025 | 67.83 | 68.54 | 67.42 | 68.10 | 3,769,411 | +0.51(+0.75%) |
May 15, 2025 | 67.41 | 67.79 | 66.87 | 67.59 | 5,259,931 | -1.14(-1.66%) |
May 14, 2025 | 69.28 | 69.55 | 68.70 | 68.73 | 2,796,731 | -0.86(-1.24%) |
May 13, 2025 | 68.45 | 69.88 | 68.40 | 69.59 | 4,727,732 | +1.99(+2.94%) |
May 12, 2025 | 69.08 | 69.28 | 67.48 | 67.60 | 4,859,549 | +0.99(+1.49%) |
May 09, 2025 | 65.96 | 66.82 | 65.87 | 66.61 | 4,361,323 | +1.01(+1.54%) |
May 08, 2025 | 64.44 | 65.74 | 64.43 | 65.60 | 4,643,259 | +2.09(+3.29%) |
May 07, 2025 | 64.41 | 64.67 | 63.26 | 63.51 | 4,010,957 | -1.09(-1.69%) |
May 06, 2025 | 64.70 | 65.41 | 64.46 | 64.60 | 5,732,277 | +2.23(+3.58%) |
May 05, 2025 | 62.85 | 63.02 | 61.75 | 62.37 | 4,862,831 | -1.64(-2.56%) |
May 02, 2025 | 64.53 | 64.60 | 63.11 | 64.01 | 7,095,860 | -0.51(-0.79%) |