Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 82.40 | 82.79 | 81.77 | 82.14 | 1,757,599 | +0.00(+0.00%) |
Jul 02, 2025 | 82.00 | 82.14 | 80.38 | 82.14 | 3,055,976 | +1.15(+1.42%) |
Jul 01, 2025 | 81.63 | 81.63 | 80.05 | 80.99 | 3,969,611 | -0.64(-0.78%) |
Jun 30, 2025 | 81.30 | 81.89 | 80.78 | 81.63 | 2,863,667 | +0.38(+0.47%) |
Jun 27, 2025 | 81.19 | 82.02 | 80.67 | 81.25 | 3,206,240 | -0.07(-0.09%) |
Jun 26, 2025 | 80.00 | 81.35 | 79.70 | 81.32 | 3,335,750 | +1.13(+1.41%) |
Jun 25, 2025 | 80.50 | 80.68 | 79.36 | 80.19 | 3,101,129 | -0.37(-0.46%) |
Jun 24, 2025 | 79.23 | 80.90 | 79.09 | 80.56 | 3,257,374 | +0.71(+0.89%) |
Jun 23, 2025 | 83.03 | 83.44 | 79.24 | 79.85 | 4,194,793 | -2.52(-3.06%) |
Jun 20, 2025 | 81.89 | 82.66 | 81.62 | 82.37 | 7,507,712 | +1.20(+1.48%) |
Jun 18, 2025 | 81.62 | 82.08 | 80.51 | 81.17 | 3,660,647 | -0.19(-0.23%) |
Jun 17, 2025 | 82.68 | 83.20 | 81.17 | 81.36 | 3,513,946 | -0.79(-0.96%) |
Jun 16, 2025 | 83.48 | 84.09 | 81.26 | 82.15 | 5,523,733 | -1.60(-1.91%) |
Jun 13, 2025 | 84.30 | 85.15 | 83.60 | 83.75 | 5,358,126 | +1.10(+1.33%) |
Jun 12, 2025 | 82.89 | 83.57 | 82.47 | 82.65 | 4,512,521 | -0.25(-0.30%) |
Jun 11, 2025 | 82.57 | 83.56 | 81.89 | 82.90 | 4,631,909 | +1.18(+1.44%) |
Jun 10, 2025 | 81.79 | 82.44 | 81.26 | 81.72 | 3,525,739 | +0.60(+0.74%) |
Jun 09, 2025 | 82.00 | 82.48 | 80.69 | 81.12 | 4,771,135 | -0.60(-0.73%) |
Jun 06, 2025 | 82.01 | 82.53 | 81.31 | 81.72 | 3,617,324 | +0.53(+0.65%) |
Jun 05, 2025 | 81.35 | 81.77 | 80.29 | 81.19 | 5,371,603 | +0.67(+0.83%) |
Jun 04, 2025 | 82.89 | 83.87 | 80.26 | 80.52 | 6,153,204 | -2.72(-3.27%) |
Jun 03, 2025 | 82.63 | 83.82 | 81.67 | 83.24 | 3,902,051 | +0.73(+0.88%) |
Jun 02, 2025 | 82.33 | 82.75 | 80.46 | 82.51 | 4,111,667 | +1.67(+2.07%) |
May 30, 2025 | 79.87 | 80.84 | 79.08 | 80.84 | 8,061,632 | +0.16(+0.20%) |
May 29, 2025 | 80.00 | 80.70 | 79.24 | 80.68 | 3,399,074 | +0.09(+0.11%) |
May 28, 2025 | 82.38 | 82.38 | 80.49 | 80.59 | 3,570,763 | -1.15(-1.41%) |
May 27, 2025 | 82.00 | 82.10 | 80.76 | 81.74 | 3,063,975 | +0.60(+0.74%) |
May 23, 2025 | 80.31 | 81.51 | 80.31 | 81.14 | 2,115,580 | -0.23(-0.28%) |
May 22, 2025 | 81.40 | 81.85 | 80.31 | 81.37 | 2,558,140 | -0.46(-0.56%) |
May 21, 2025 | 83.15 | 83.71 | 81.72 | 81.83 | 2,725,316 | -1.88(-2.25%) |
May 20, 2025 | 84.36 | 84.71 | 83.47 | 83.71 | 2,488,553 | -1.02(-1.20%) |
May 19, 2025 | 84.00 | 85.07 | 83.78 | 84.73 | 2,320,812 | -0.94(-1.10%) |
May 16, 2025 | 86.19 | 86.43 | 84.59 | 85.67 | 2,983,760 | -0.36(-0.42%) |
May 15, 2025 | 85.25 | 86.10 | 84.70 | 86.03 | 3,368,059 | -0.58(-0.67%) |
May 14, 2025 | 86.24 | 86.73 | 85.50 | 86.61 | 3,385,495 | +0.10(+0.12%) |
May 13, 2025 | 85.30 | 87.98 | 84.99 | 86.51 | 3,362,901 | +1.47(+1.73%) |
May 12, 2025 | 85.29 | 86.75 | 84.17 | 85.04 | 3,386,682 | +2.74(+3.33%) |
May 09, 2025 | 83.59 | 83.94 | 82.07 | 82.30 | 2,885,340 | +0.05(+0.06%) |
May 08, 2025 | 81.25 | 83.03 | 80.77 | 82.25 | 4,869,069 | +2.00(+2.49%) |
May 07, 2025 | 79.49 | 80.63 | 79.06 | 80.25 | 3,285,103 | +0.96(+1.21%) |
May 06, 2025 | 80.10 | 80.45 | 78.57 | 79.29 | 3,996,413 | -0.86(-1.07%) |
May 05, 2025 | 81.21 | 81.46 | 79.29 | 80.15 | 3,588,864 | -1.60(-1.96%) |
May 02, 2025 | 81.18 | 82.14 | 79.93 | 81.75 | 5,575,254 | +1.83(+2.29%) |