Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 77.60 | 79.83 | 77.41 | 78.58 | 2,889,398 | +0.99(+1.28%) |
Jul 02, 2025 | 77.10 | 77.70 | 76.67 | 77.59 | 2,597,217 | +0.02(+0.03%) |
Jul 01, 2025 | 77.79 | 78.17 | 76.87 | 77.57 | 3,051,932 | -0.41(-0.53%) |
Jun 30, 2025 | 78.45 | 78.48 | 77.25 | 77.98 | 3,626,327 | -0.40(-0.51%) |
Jun 27, 2025 | 76.85 | 78.43 | 76.56 | 78.38 | 3,411,589 | +1.42(+1.85%) |
Jun 26, 2025 | 77.00 | 77.69 | 76.32 | 76.96 | 3,431,030 | +0.34(+0.44%) |
Jun 25, 2025 | 76.44 | 76.97 | 75.58 | 76.62 | 2,826,860 | +0.17(+0.22%) |
Jun 24, 2025 | 77.78 | 78.25 | 76.42 | 76.45 | 3,633,239 | -0.82(-1.06%) |
Jun 23, 2025 | 77.65 | 77.76 | 76.86 | 77.27 | 1,684,661 | -0.72(-0.92%) |
Jun 20, 2025 | 77.78 | 78.55 | 77.46 | 77.99 | 3,081,193 | +0.51(+0.66%) |
Jun 18, 2025 | 78.01 | 78.55 | 77.12 | 77.48 | 1,806,850 | -0.42(-0.54%) |
Jun 17, 2025 | 77.50 | 78.42 | 77.50 | 77.90 | 1,630,389 | +0.03(+0.04%) |
Jun 16, 2025 | 77.01 | 77.87 | 76.61 | 77.87 | 1,667,727 | +1.24(+1.62%) |
Jun 13, 2025 | 76.64 | 77.30 | 76.22 | 76.63 | 2,266,945 | -0.78(-1.01%) |
Jun 12, 2025 | 78.35 | 78.50 | 77.16 | 77.41 | 1,953,925 | -0.75(-0.96%) |
Jun 11, 2025 | 79.31 | 79.65 | 77.97 | 78.16 | 2,050,501 | -1.25(-1.57%) |
Jun 10, 2025 | 80.23 | 80.35 | 79.23 | 79.41 | 2,011,248 | -0.85(-1.06%) |
Jun 09, 2025 | 80.37 | 80.86 | 79.93 | 80.26 | 1,966,084 | -0.09(-0.11%) |
Jun 06, 2025 | 81.20 | 81.38 | 80.02 | 80.35 | 2,342,888 | -0.98(-1.20%) |
Jun 05, 2025 | 81.16 | 82.46 | 80.84 | 81.33 | 1,717,494 | +0.65(+0.81%) |
Jun 04, 2025 | 81.04 | 81.45 | 80.28 | 80.68 | 1,829,865 | -0.30(-0.37%) |
Jun 03, 2025 | 81.07 | 81.30 | 79.83 | 80.98 | 2,383,649 | -0.29(-0.36%) |
Jun 02, 2025 | 81.12 | 82.06 | 80.75 | 81.27 | 2,423,336 | +0.02(+0.02%) |
May 30, 2025 | 79.95 | 81.32 | 79.15 | 81.25 | 5,485,546 | +1.31(+1.64%) |
May 29, 2025 | 80.23 | 80.31 | 78.99 | 79.94 | 1,906,473 | +0.27(+0.34%) |
May 28, 2025 | 79.16 | 80.17 | 79.02 | 79.67 | 2,480,924 | +0.77(+0.98%) |
May 27, 2025 | 79.93 | 80.34 | 78.34 | 78.90 | 3,780,753 | -0.38(-0.48%) |
May 23, 2025 | 80.76 | 82.04 | 79.20 | 79.28 | 4,180,013 | -2.79(-3.40%) |
May 22, 2025 | 80.64 | 83.13 | 78.47 | 82.07 | 6,370,051 | -0.20(-0.24%) |
May 21, 2025 | 82.57 | 83.75 | 81.91 | 82.27 | 4,685,058 | -0.83(-1.00%) |
May 20, 2025 | 83.10 | 83.35 | 81.34 | 83.10 | 3,283,542 | -0.21(-0.25%) |
May 19, 2025 | 83.92 | 83.92 | 83.06 | 83.31 | 1,786,110 | -1.31(-1.55%) |
May 16, 2025 | 84.04 | 85.07 | 83.96 | 84.62 | 2,110,433 | +0.77(+0.92%) |
May 15, 2025 | 83.01 | 83.87 | 82.70 | 83.85 | 1,659,334 | +0.58(+0.70%) |
May 14, 2025 | 83.06 | 83.79 | 82.80 | 83.27 | 1,846,580 | +0.09(+0.11%) |
May 13, 2025 | 82.82 | 83.73 | 82.45 | 83.18 | 1,984,621 | +0.51(+0.62%) |
May 12, 2025 | 82.59 | 82.80 | 81.34 | 82.67 | 2,096,899 | +1.36(+1.67%) |
May 09, 2025 | 80.75 | 81.56 | 80.36 | 81.31 | 1,854,601 | +1.06(+1.32%) |
May 08, 2025 | 79.07 | 80.84 | 78.84 | 80.25 | 2,446,571 | +1.61(+2.05%) |
May 07, 2025 | 78.43 | 78.79 | 77.62 | 78.64 | 2,652,900 | +0.59(+0.76%) |
May 06, 2025 | 77.88 | 78.81 | 77.43 | 78.05 | 1,352,467 | -0.18(-0.23%) |
May 05, 2025 | 77.90 | 79.27 | 77.79 | 78.23 | 1,749,221 | +0.00(+0.00%) |
May 02, 2025 | 77.87 | 78.67 | 77.70 | 78.23 | 1,563,149 | +0.98(+1.27%) |