Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 82.50 | 83.26 | 82.48 | 82.98 | 19,089 | +0.50(+0.61%) |
Jul 02, 2025 | 82.32 | 82.51 | 81.61 | 82.48 | 30,622 | +0.00(+0.00%) |
Jul 01, 2025 | 82.16 | 83.16 | 82.01 | 82.48 | 118,316 | +0.14(+0.17%) |
Jun 30, 2025 | 81.77 | 82.34 | 80.81 | 82.34 | 113,842 | +0.57(+0.70%) |
Jun 27, 2025 | 82.32 | 82.71 | 81.56 | 81.77 | 48,656 | -0.35(-0.43%) |
Jun 26, 2025 | 81.86 | 82.19 | 81.37 | 82.12 | 51,363 | +0.54(+0.66%) |
Jun 25, 2025 | 82.48 | 82.48 | 81.58 | 81.58 | 52,251 | -1.33(-1.60%) |
Jun 24, 2025 | 83.14 | 83.27 | 82.56 | 82.91 | 29,853 | -0.08(-0.10%) |
Jun 23, 2025 | 81.97 | 83.07 | 81.97 | 82.99 | 58,161 | +1.09(+1.33%) |
Jun 20, 2025 | 82.33 | 82.60 | 81.72 | 81.90 | 49,197 | -0.21(-0.26%) |
Jun 18, 2025 | 82.09 | 82.60 | 81.58 | 82.11 | 35,202 | +0.26(+0.32%) |
Jun 17, 2025 | 81.84 | 82.27 | 81.52 | 81.85 | 28,299 | +0.04(+0.05%) |
Jun 16, 2025 | 82.46 | 83.00 | 81.51 | 81.81 | 51,079 | -0.34(-0.42%) |
Jun 13, 2025 | 82.42 | 82.63 | 81.60 | 82.15 | 44,920 | -0.67(-0.80%) |
Jun 12, 2025 | 82.31 | 82.82 | 82.23 | 82.82 | 34,195 | +0.51(+0.62%) |
Jun 11, 2025 | 82.81 | 83.20 | 81.96 | 82.31 | 30,823 | -0.54(-0.65%) |
Jun 10, 2025 | 82.20 | 82.91 | 82.20 | 82.85 | 55,798 | +0.78(+0.94%) |
Jun 09, 2025 | 82.24 | 82.63 | 81.38 | 82.07 | 28,684 | -0.23(-0.28%) |
Jun 06, 2025 | 82.18 | 82.58 | 81.74 | 82.30 | 23,370 | +0.40(+0.49%) |
Jun 05, 2025 | 81.73 | 82.33 | 81.57 | 81.90 | 49,141 | -0.27(-0.33%) |
Jun 04, 2025 | 82.08 | 82.49 | 81.56 | 82.17 | 46,715 | +0.05(+0.06%) |
Jun 03, 2025 | 83.20 | 83.20 | 81.66 | 82.12 | 46,975 | -1.07(-1.29%) |
Jun 02, 2025 | 82.65 | 83.26 | 81.78 | 83.19 | 71,299 | +0.18(+0.22%) |
May 30, 2025 | 82.60 | 83.15 | 82.16 | 83.02 | 41,451 | +0.36(+0.43%) |
May 29, 2025 | 81.79 | 82.70 | 81.78 | 82.66 | 62,903 | +0.78(+0.96%) |
May 28, 2025 | 82.06 | 82.06 | 81.26 | 81.87 | 58,892 | -0.16(-0.19%) |
May 27, 2025 | 81.29 | 82.26 | 81.02 | 82.03 | 76,444 | +1.34(+1.66%) |
May 23, 2025 | 80.74 | 80.86 | 80.12 | 80.69 | 44,967 | +0.19(+0.23%) |
May 22, 2025 | 81.13 | 81.40 | 80.13 | 80.50 | 44,997 | -0.68(-0.83%) |
May 21, 2025 | 83.33 | 83.33 | 81.15 | 81.18 | 45,656 | -2.49(-2.98%) |
May 20, 2025 | 83.55 | 83.92 | 83.52 | 83.67 | 173,507 | -0.24(-0.28%) |
May 19, 2025 | 83.21 | 83.95 | 82.85 | 83.91 | 60,262 | +0.21(+0.25%) |
May 16, 2025 | 82.61 | 83.70 | 82.56 | 83.70 | 23,037 | +1.23(+1.49%) |
May 15, 2025 | 81.13 | 82.48 | 81.13 | 82.47 | 38,422 | +1.68(+2.08%) |
May 14, 2025 | 81.52 | 81.52 | 80.36 | 80.79 | 47,993 | -0.94(-1.15%) |
May 13, 2025 | 82.97 | 82.97 | 81.42 | 81.73 | 161,081 | -1.03(-1.25%) |
May 12, 2025 | 83.90 | 83.90 | 81.94 | 82.77 | 43,685 | -0.28(-0.33%) |
May 09, 2025 | 82.50 | 83.27 | 82.50 | 83.05 | 28,359 | +0.64(+0.77%) |
May 08, 2025 | 83.47 | 83.47 | 82.28 | 82.41 | 93,084 | -0.73(-0.87%) |
May 07, 2025 | 83.22 | 83.72 | 83.08 | 83.13 | 12,354 | +0.20(+0.24%) |
May 06, 2025 | 83.30 | 83.59 | 82.93 | 82.94 | 17,236 | -0.63(-0.75%) |
May 05, 2025 | 83.83 | 84.04 | 83.45 | 83.56 | 48,644 | -0.54(-0.64%) |
May 02, 2025 | 83.92 | 84.37 | 83.73 | 84.10 | 83,915 | +0.97(+1.17%) |