Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 76.75 | 76.81 | 76.65 | 76.73 | 1,313,777 | -0.19(-0.25%) |
Jul 02, 2025 | 76.83 | 76.95 | 76.80 | 76.92 | 1,243,106 | -0.09(-0.12%) |
Jul 01, 2025 | 77.05 | 77.11 | 76.88 | 77.01 | 1,028,875 | -0.33(-0.43%) |
Jun 30, 2025 | 77.25 | 77.39 | 77.15 | 77.34 | 1,026,123 | +0.25(+0.32%) |
Jun 27, 2025 | 77.08 | 77.26 | 77.03 | 77.09 | 1,819,646 | -0.15(-0.19%) |
Jun 26, 2025 | 77.11 | 77.24 | 77.03 | 77.24 | 1,053,498 | +0.25(+0.32%) |
Jun 25, 2025 | 76.85 | 77.01 | 76.78 | 76.99 | 1,245,808 | +0.04(+0.05%) |
Jun 24, 2025 | 76.65 | 77.00 | 76.64 | 76.95 | 1,069,189 | +0.24(+0.31%) |
Jun 23, 2025 | 76.65 | 76.88 | 76.57 | 76.71 | 1,234,747 | +0.24(+0.31%) |
Jun 20, 2025 | 76.28 | 76.55 | 76.24 | 76.47 | 946,220 | +0.09(+0.12%) |
Jun 18, 2025 | 76.45 | 76.58 | 76.28 | 76.38 | 977,747 | +0.06(+0.08%) |
Jun 17, 2025 | 76.23 | 76.36 | 76.12 | 76.32 | 1,019,289 | +0.25(+0.33%) |
Jun 16, 2025 | 76.16 | 76.31 | 76.07 | 76.07 | 1,014,946 | -0.14(-0.18%) |
Jun 13, 2025 | 76.31 | 76.35 | 76.04 | 76.21 | 1,042,518 | -0.23(-0.30%) |
Jun 12, 2025 | 76.42 | 76.49 | 76.31 | 76.44 | 1,072,804 | +0.26(+0.34%) |
Jun 11, 2025 | 76.06 | 76.21 | 76.00 | 76.18 | 1,404,082 | +0.29(+0.38%) |
Jun 10, 2025 | 75.98 | 76.02 | 75.84 | 75.89 | 4,695,210 | +0.13(+0.17%) |
Jun 09, 2025 | 75.67 | 75.87 | 75.67 | 75.76 | 8,829,260 | +0.09(+0.12%) |
Jun 06, 2025 | 75.80 | 75.87 | 75.64 | 75.67 | 1,473,421 | -0.49(-0.64%) |
Jun 05, 2025 | 76.34 | 76.42 | 76.11 | 76.16 | 1,949,703 | -0.21(-0.27%) |
Jun 04, 2025 | 76.16 | 76.42 | 76.11 | 76.37 | 1,564,382 | +0.44(+0.58%) |
Jun 03, 2025 | 76.05 | 76.13 | 75.86 | 75.93 | 1,464,217 | -0.01(-0.01%) |
Jun 02, 2025 | 75.98 | 76.10 | 75.83 | 75.94 | 1,358,262 | -0.20(-0.27%) |
May 30, 2025 | 75.96 | 76.17 | 75.93 | 76.14 | 1,239,967 | +0.20(+0.26%) |
May 29, 2025 | 75.84 | 75.98 | 75.71 | 75.94 | 1,690,555 | +0.29(+0.38%) |
May 28, 2025 | 75.70 | 75.74 | 75.56 | 75.66 | 1,261,694 | -0.17(-0.22%) |
May 27, 2025 | 75.67 | 75.87 | 75.60 | 75.83 | 1,152,543 | +0.34(+0.45%) |
May 23, 2025 | 75.61 | 75.61 | 75.41 | 75.49 | 942,424 | +0.15(+0.20%) |
May 22, 2025 | 75.11 | 75.36 | 75.02 | 75.34 | 1,588,618 | +0.25(+0.33%) |
May 21, 2025 | 75.31 | 75.40 | 75.02 | 75.09 | 1,104,164 | -0.47(-0.62%) |
May 20, 2025 | 75.50 | 75.61 | 75.38 | 75.56 | 1,687,080 | -0.05(-0.07%) |
May 19, 2025 | 75.26 | 75.63 | 75.23 | 75.61 | 1,528,275 | +0.00(+0.00%) |
May 16, 2025 | 75.84 | 75.86 | 75.60 | 75.61 | 1,659,711 | +0.02(+0.03%) |
May 15, 2025 | 75.38 | 75.60 | 75.30 | 75.59 | 1,853,056 | +0.47(+0.62%) |
May 14, 2025 | 75.35 | 75.40 | 75.08 | 75.12 | 1,802,567 | -0.24(-0.32%) |
May 13, 2025 | 75.46 | 75.51 | 75.29 | 75.36 | 1,519,533 | -0.01(-0.01%) |
May 12, 2025 | 75.33 | 75.50 | 75.31 | 75.37 | 1,463,730 | -0.30(-0.40%) |
May 09, 2025 | 75.77 | 75.87 | 75.64 | 75.67 | 1,072,650 | +0.03(+0.04%) |
May 08, 2025 | 76.01 | 76.09 | 75.62 | 75.64 | 1,191,712 | -0.45(-0.59%) |
May 07, 2025 | 76.00 | 76.15 | 75.96 | 76.08 | 1,361,085 | +0.15(+0.20%) |
May 06, 2025 | 75.76 | 75.94 | 75.68 | 75.93 | 888,343 | +0.15(+0.20%) |
May 05, 2025 | 75.84 | 75.94 | 75.64 | 75.79 | 802,040 | -0.07(-0.09%) |
May 02, 2025 | 75.95 | 76.03 | 75.75 | 75.86 | 1,685,093 | -0.38(-0.50%) |