Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 82.00 | 82.09 | 81.91 | 82.00 | 4,240,703 | -0.02(-0.02%) |
Jul 11, 2025 | 82.11 | 82.17 | 81.97 | 82.02 | 8,967,935 | -0.29(-0.35%) |
Jul 10, 2025 | 82.31 | 82.35 | 82.17 | 82.31 | 8,202,273 | +0.00(+0.00%) |
Jul 09, 2025 | 82.11 | 82.34 | 82.06 | 82.31 | 9,235,696 | +0.35(+0.43%) |
Jul 08, 2025 | 82.05 | 82.05 | 81.92 | 81.96 | 11,396,907 | -0.22(-0.27%) |
Jul 07, 2025 | 82.40 | 82.40 | 82.11 | 82.18 | 7,981,063 | -0.26(-0.32%) |
Jul 03, 2025 | 82.51 | 82.55 | 82.37 | 82.44 | 9,618,145 | -0.14(-0.17%) |
Jul 02, 2025 | 82.47 | 82.58 | 82.40 | 82.58 | 7,486,518 | -0.01(-0.01%) |
Jul 01, 2025 | 82.52 | 82.65 | 82.42 | 82.59 | 8,642,646 | -0.33(-0.40%) |
Jun 30, 2025 | 82.78 | 82.96 | 82.70 | 82.92 | 10,911,311 | +0.33(+0.40%) |
Jun 27, 2025 | 82.57 | 82.79 | 82.50 | 82.59 | 7,958,352 | -0.08(-0.10%) |
Jun 26, 2025 | 82.50 | 82.68 | 82.44 | 82.67 | 10,204,161 | +0.26(+0.32%) |
Jun 25, 2025 | 82.38 | 82.45 | 82.25 | 82.41 | 9,277,578 | -0.04(-0.05%) |
Jun 24, 2025 | 82.10 | 82.49 | 82.09 | 82.45 | 10,045,190 | +0.33(+0.40%) |
Jun 23, 2025 | 82.08 | 82.27 | 82.01 | 82.12 | 7,023,419 | +0.23(+0.28%) |
Jun 20, 2025 | 81.70 | 81.98 | 81.63 | 81.89 | 5,234,245 | +0.12(+0.15%) |
Jun 18, 2025 | 81.83 | 82.04 | 81.66 | 81.77 | 9,232,165 | +0.06(+0.07%) |
Jun 17, 2025 | 81.65 | 81.75 | 81.55 | 81.71 | 7,854,947 | +0.19(+0.23%) |
Jun 16, 2025 | 81.63 | 81.76 | 81.50 | 81.52 | 6,583,695 | -0.04(-0.05%) |
Jun 13, 2025 | 81.64 | 81.77 | 81.42 | 81.56 | 7,141,884 | -0.35(-0.43%) |
Jun 12, 2025 | 81.82 | 81.91 | 81.74 | 81.91 | 5,284,300 | +0.29(+0.36%) |
Jun 11, 2025 | 81.55 | 81.67 | 81.43 | 81.62 | 7,158,840 | +0.29(+0.36%) |
Jun 10, 2025 | 81.41 | 81.49 | 81.23 | 81.33 | 6,867,725 | +0.12(+0.15%) |
Jun 09, 2025 | 81.11 | 81.28 | 81.06 | 81.21 | 6,808,363 | +0.18(+0.22%) |
Jun 06, 2025 | 81.34 | 81.34 | 81.00 | 81.03 | 6,077,787 | -0.37(-0.45%) |
Jun 05, 2025 | 81.71 | 81.79 | 81.39 | 81.40 | 7,126,565 | -0.32(-0.39%) |
Jun 04, 2025 | 81.57 | 81.77 | 81.23 | 81.72 | 6,922,656 | +0.45(+0.55%) |
Jun 03, 2025 | 81.33 | 81.44 | 81.18 | 81.27 | 13,516,820 | +0.02(+0.02%) |
Jun 02, 2025 | 81.21 | 81.27 | 81.05 | 81.25 | 7,773,049 | -0.14(-0.17%) |
May 30, 2025 | 81.21 | 81.40 | 81.14 | 81.39 | 7,925,782 | +0.23(+0.28%) |
May 29, 2025 | 81.11 | 81.22 | 81.02 | 81.16 | 8,239,031 | +0.28(+0.34%) |
May 28, 2025 | 80.90 | 81.04 | 80.75 | 80.88 | 9,627,120 | -0.16(-0.20%) |
May 27, 2025 | 80.85 | 81.11 | 80.77 | 81.04 | 9,234,718 | +0.45(+0.56%) |
May 23, 2025 | 80.70 | 80.70 | 80.49 | 80.60 | 10,644,427 | +0.11(+0.14%) |
May 22, 2025 | 80.16 | 80.56 | 80.09 | 80.49 | 12,448,963 | +0.29(+0.36%) |
May 21, 2025 | 80.52 | 80.64 | 80.15 | 80.20 | 8,766,033 | -0.65(-0.80%) |
May 20, 2025 | 80.77 | 80.89 | 80.64 | 80.84 | 7,955,435 | -0.07(-0.09%) |
May 19, 2025 | 80.39 | 80.93 | 80.32 | 80.91 | 14,768,948 | +0.05(+0.06%) |
May 16, 2025 | 81.02 | 81.13 | 80.78 | 80.86 | 8,747,620 | +0.09(+0.11%) |
May 15, 2025 | 80.50 | 80.79 | 80.42 | 80.77 | 10,012,980 | +0.52(+0.65%) |
May 14, 2025 | 80.60 | 80.60 | 80.24 | 80.26 | 13,907,008 | -0.30(-0.37%) |
May 13, 2025 | 80.57 | 80.64 | 80.44 | 80.56 | 15,940,420 | +0.09(+0.11%) |
May 12, 2025 | 80.40 | 80.57 | 80.36 | 80.47 | 7,788,025 | -0.08(-0.10%) |
May 09, 2025 | 80.71 | 80.80 | 80.53 | 80.55 | 2,934,325 | -0.01(-0.01%) |
May 08, 2025 | 81.06 | 81.06 | 80.54 | 80.56 | 5,697,049 | -0.32(-0.39%) |
May 07, 2025 | 80.71 | 80.94 | 80.71 | 80.87 | 3,120,056 | +0.16(+0.20%) |
May 06, 2025 | 80.58 | 80.73 | 80.42 | 80.71 | 6,299,103 | +0.13(+0.16%) |
May 05, 2025 | 80.62 | 80.62 | 80.37 | 80.59 | 7,072,070 | -0.04(-0.05%) |
May 02, 2025 | 80.51 | 80.76 | 80.49 | 80.63 | 5,312,302 | -0.22(-0.27%) |