Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 80.99 | 81.93 | 80.75 | 81.93 | 84,075 | +1.04(+1.29%) |
Jul 01, 2025 | 79.17 | 81.55 | 79.17 | 80.89 | 83,785 | +1.46(+1.84%) |
Jun 30, 2025 | 79.69 | 79.69 | 79.09 | 79.43 | 56,035 | -0.02(-0.03%) |
Jun 27, 2025 | 79.69 | 79.98 | 79.00 | 79.45 | 104,751 | -0.02(-0.03%) |
Jun 26, 2025 | 78.76 | 79.49 | 78.59 | 79.47 | 64,015 | +1.05(+1.34%) |
Jun 25, 2025 | 79.12 | 79.12 | 78.33 | 78.42 | 101,749 | -0.68(-0.86%) |
Jun 24, 2025 | 79.00 | 79.41 | 78.70 | 79.10 | 94,885 | +0.66(+0.84%) |
Jun 23, 2025 | 77.64 | 78.50 | 77.15 | 78.44 | 89,366 | +0.80(+1.03%) |
Jun 20, 2025 | 77.86 | 78.11 | 77.42 | 77.64 | 225,055 | +0.06(+0.08%) |
Jun 18, 2025 | 77.46 | 78.19 | 77.41 | 77.58 | 66,637 | +0.30(+0.39%) |
Jun 17, 2025 | 77.62 | 78.01 | 77.27 | 77.28 | 60,279 | -0.72(-0.92%) |
Jun 16, 2025 | 77.91 | 78.37 | 77.72 | 78.00 | 174,992 | +0.80(+1.03%) |
Jun 13, 2025 | 77.60 | 78.01 | 76.93 | 77.20 | 62,683 | -1.14(-1.46%) |
Jun 12, 2025 | 77.99 | 78.35 | 77.63 | 78.35 | 64,119 | -0.01(-0.01%) |
Jun 11, 2025 | 78.90 | 78.99 | 78.11 | 78.36 | 94,194 | -0.33(-0.42%) |
Jun 10, 2025 | 78.45 | 78.91 | 78.21 | 78.68 | 50,060 | +0.67(+0.85%) |
Jun 09, 2025 | 77.88 | 78.50 | 77.69 | 78.02 | 54,745 | +0.47(+0.60%) |
Jun 06, 2025 | 77.43 | 77.75 | 77.28 | 77.55 | 51,084 | +0.86(+1.12%) |
Jun 05, 2025 | 76.85 | 77.11 | 76.32 | 76.70 | 52,214 | -0.09(-0.12%) |
Jun 04, 2025 | 77.32 | 77.48 | 76.78 | 76.78 | 55,313 | -0.42(-0.54%) |
Jun 03, 2025 | 76.27 | 77.34 | 75.97 | 77.20 | 48,470 | +0.98(+1.29%) |
Jun 02, 2025 | 76.57 | 76.57 | 75.44 | 76.22 | 55,042 | -0.33(-0.43%) |
May 30, 2025 | 76.55 | 76.81 | 76.16 | 76.55 | 86,506 | -0.47(-0.61%) |
May 29, 2025 | 77.14 | 77.14 | 76.27 | 77.01 | 53,264 | +0.32(+0.42%) |
May 28, 2025 | 77.57 | 77.78 | 76.61 | 76.70 | 107,294 | -0.94(-1.22%) |
May 27, 2025 | 76.96 | 77.64 | 76.48 | 77.64 | 77,325 | +1.70(+2.24%) |
May 23, 2025 | 75.11 | 76.13 | 75.11 | 75.94 | 98,220 | -0.15(-0.20%) |
May 22, 2025 | 75.87 | 76.47 | 75.54 | 76.09 | 87,999 | -0.05(-0.07%) |
May 21, 2025 | 77.67 | 77.76 | 76.13 | 76.14 | 66,015 | -2.26(-2.88%) |
May 20, 2025 | 78.46 | 78.79 | 78.17 | 78.40 | 55,434 | -0.14(-0.18%) |
May 19, 2025 | 77.96 | 78.58 | 77.96 | 78.54 | 81,417 | -0.32(-0.40%) |
May 16, 2025 | 78.17 | 78.86 | 77.91 | 78.85 | 59,101 | +0.71(+0.90%) |
May 15, 2025 | 77.65 | 78.17 | 77.44 | 78.15 | 80,795 | +0.30(+0.38%) |
May 14, 2025 | 78.09 | 78.17 | 77.66 | 77.85 | 150,606 | -0.41(-0.52%) |
May 13, 2025 | 78.46 | 78.62 | 78.16 | 78.26 | 94,488 | +0.10(+0.13%) |
May 12, 2025 | 78.11 | 78.51 | 77.63 | 78.16 | 123,768 | +2.64(+3.49%) |
May 09, 2025 | 75.76 | 75.76 | 75.28 | 75.52 | 172,375 | +0.06(+0.08%) |
May 08, 2025 | 74.98 | 76.08 | 74.80 | 75.46 | 155,889 | +1.00(+1.35%) |
May 07, 2025 | 74.62 | 74.88 | 74.08 | 74.46 | 108,238 | +0.24(+0.32%) |
May 06, 2025 | 74.20 | 74.76 | 73.93 | 74.22 | 56,519 | -0.49(-0.65%) |
May 05, 2025 | 74.46 | 75.30 | 74.46 | 74.71 | 67,952 | -0.24(-0.32%) |
May 02, 2025 | 74.56 | 75.11 | 74.20 | 74.94 | 89,090 | +1.49(+2.03%) |