Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 73.23 | 73.40 | 71.19 | 72.60 | 911,401 | -1.17(-1.59%) |
Jul 11, 2025 | 73.86 | 74.60 | 73.32 | 73.77 | 1,112,958 | -1.59(-2.11%) |
Jul 10, 2025 | 73.66 | 76.59 | 73.57 | 75.36 | 2,245,651 | +1.36(+1.84%) |
Jul 09, 2025 | 71.05 | 74.17 | 70.61 | 74.00 | 1,116,555 | +4.51(+6.49%) |
Jul 08, 2025 | 68.86 | 70.59 | 68.23 | 69.49 | 848,049 | +0.84(+1.22%) |
Jul 07, 2025 | 70.27 | 70.56 | 67.88 | 68.65 | 701,376 | -1.98(-2.80%) |
Jul 03, 2025 | 72.61 | 72.61 | 70.11 | 70.63 | 571,543 | -1.99(-2.74%) |
Jul 02, 2025 | 71.48 | 73.01 | 70.61 | 72.62 | 1,512,474 | +1.65(+2.32%) |
Jul 01, 2025 | 66.44 | 72.74 | 66.43 | 70.97 | 1,082,548 | +4.00(+5.97%) |
Jun 30, 2025 | 67.04 | 67.51 | 66.00 | 66.97 | 1,385,587 | +0.21(+0.31%) |
Jun 27, 2025 | 66.60 | 67.86 | 66.24 | 66.76 | 1,023,614 | +0.49(+0.74%) |
Jun 26, 2025 | 65.96 | 66.62 | 64.95 | 66.27 | 730,562 | +0.50(+0.76%) |
Jun 25, 2025 | 66.95 | 67.83 | 65.64 | 65.77 | 757,586 | -1.74(-2.58%) |
Jun 24, 2025 | 66.76 | 68.31 | 66.20 | 67.51 | 724,830 | +0.56(+0.84%) |
Jun 23, 2025 | 63.42 | 67.00 | 63.30 | 66.95 | 876,875 | +3.04(+4.76%) |
Jun 20, 2025 | 62.85 | 64.24 | 62.50 | 63.91 | 1,496,728 | +1.47(+2.35%) |
Jun 18, 2025 | 62.41 | 63.69 | 62.09 | 62.44 | 865,453 | -0.13(-0.21%) |
Jun 17, 2025 | 64.61 | 65.86 | 62.33 | 62.57 | 975,470 | -2.01(-3.11%) |
Jun 16, 2025 | 64.64 | 65.00 | 63.66 | 64.58 | 593,807 | +0.54(+0.84%) |
Jun 13, 2025 | 64.85 | 65.68 | 63.47 | 64.04 | 818,440 | -1.47(-2.24%) |
Jun 12, 2025 | 65.16 | 65.94 | 64.22 | 65.51 | 614,135 | +0.27(+0.41%) |
Jun 11, 2025 | 68.14 | 68.89 | 65.16 | 65.24 | 897,592 | -2.07(-3.07%) |
Jun 10, 2025 | 65.90 | 67.34 | 64.83 | 67.31 | 1,123,679 | +2.46(+3.80%) |
Jun 09, 2025 | 64.38 | 65.28 | 63.52 | 64.84 | 989,267 | +1.27(+2.00%) |
Jun 06, 2025 | 65.19 | 65.51 | 63.42 | 63.57 | 869,466 | -1.23(-1.90%) |
Jun 05, 2025 | 64.96 | 65.42 | 63.92 | 64.80 | 721,320 | -0.33(-0.50%) |
Jun 04, 2025 | 64.04 | 65.86 | 63.92 | 65.13 | 925,233 | +1.29(+2.02%) |
Jun 03, 2025 | 62.66 | 64.21 | 62.44 | 63.84 | 786,657 | +1.06(+1.69%) |
Jun 02, 2025 | 62.75 | 63.01 | 61.16 | 62.78 | 950,938 | -0.41(-0.64%) |
May 30, 2025 | 63.30 | 63.60 | 62.51 | 63.19 | 801,356 | -0.38(-0.59%) |
May 29, 2025 | 64.20 | 64.33 | 62.65 | 63.56 | 926,237 | +0.31(+0.49%) |
May 28, 2025 | 65.08 | 65.51 | 63.07 | 63.26 | 599,344 | -2.12(-3.24%) |
May 27, 2025 | 64.59 | 65.47 | 63.31 | 65.37 | 736,096 | +1.58(+2.48%) |
May 23, 2025 | 62.96 | 64.10 | 62.96 | 63.79 | 539,998 | -0.13(-0.20%) |
May 22, 2025 | 63.14 | 64.39 | 62.34 | 63.92 | 1,183,905 | +0.28(+0.44%) |
May 21, 2025 | 66.08 | 66.15 | 63.46 | 63.64 | 886,505 | -2.43(-3.68%) |
May 20, 2025 | 66.98 | 67.45 | 65.88 | 66.08 | 503,839 | -1.34(-1.99%) |
May 19, 2025 | 66.99 | 67.78 | 66.54 | 67.42 | 557,228 | -1.15(-1.68%) |
May 16, 2025 | 67.56 | 68.65 | 67.09 | 68.57 | 648,574 | +1.32(+1.96%) |
May 15, 2025 | 66.85 | 67.76 | 65.65 | 67.25 | 579,890 | +0.49(+0.73%) |
May 14, 2025 | 69.89 | 69.96 | 66.65 | 66.76 | 1,218,351 | -3.83(-5.43%) |
May 13, 2025 | 70.88 | 71.30 | 70.22 | 70.60 | 923,498 | +0.22(+0.31%) |
May 12, 2025 | 71.46 | 72.99 | 69.17 | 70.38 | 943,954 | +2.62(+3.87%) |
May 09, 2025 | 68.75 | 68.79 | 67.42 | 67.76 | 463,173 | -0.97(-1.42%) |
May 08, 2025 | 68.53 | 69.82 | 67.77 | 68.73 | 641,155 | +1.07(+1.59%) |
May 07, 2025 | 67.04 | 68.60 | 66.55 | 67.66 | 1,450,377 | +1.59(+2.41%) |
May 06, 2025 | 67.41 | 68.09 | 66.00 | 66.07 | 720,426 | -1.75(-2.58%) |
May 05, 2025 | 68.65 | 69.20 | 67.63 | 67.81 | 977,861 | -0.41(-0.60%) |
May 02, 2025 | 67.28 | 68.48 | 67.03 | 68.22 | 635,017 | +1.72(+2.58%) |