Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 74.29 | 74.85 | 73.99 | 74.55 | 1,062,643 | +0.68(+0.92%) |
Jul 02, 2025 | 73.10 | 73.87 | 72.72 | 73.87 | 2,060,816 | +1.11(+1.53%) |
Jul 01, 2025 | 71.43 | 72.85 | 71.37 | 72.76 | 2,135,489 | +1.14(+1.59%) |
Jun 30, 2025 | 71.70 | 71.98 | 71.37 | 71.62 | 3,112,534 | +0.50(+0.70%) |
Jun 27, 2025 | 71.15 | 71.46 | 70.67 | 71.12 | 2,080,720 | +0.09(+0.13%) |
Jun 26, 2025 | 70.18 | 71.09 | 70.08 | 71.03 | 3,705,093 | +1.14(+1.63%) |
Jun 25, 2025 | 69.42 | 69.92 | 69.09 | 69.89 | 2,532,404 | +0.54(+0.78%) |
Jun 24, 2025 | 69.13 | 69.83 | 69.09 | 69.35 | 5,880,262 | +0.84(+1.23%) |
Jun 23, 2025 | 67.32 | 68.55 | 66.81 | 68.51 | 2,392,003 | +1.15(+1.71%) |
Jun 20, 2025 | 67.33 | 67.50 | 67.05 | 67.36 | 1,849,672 | +0.55(+0.82%) |
Jun 18, 2025 | 65.68 | 67.17 | 65.55 | 66.81 | 3,626,519 | +1.23(+1.88%) |
Jun 17, 2025 | 65.77 | 66.19 | 65.37 | 65.58 | 1,047,561 | -0.55(-0.83%) |
Jun 16, 2025 | 65.67 | 66.58 | 65.67 | 66.13 | 817,162 | +0.94(+1.45%) |
Jun 13, 2025 | 65.74 | 66.00 | 65.00 | 65.18 | 1,138,128 | -1.37(-2.06%) |
Jun 12, 2025 | 66.38 | 66.57 | 65.78 | 66.55 | 514,198 | -0.24(-0.36%) |
Jun 11, 2025 | 67.33 | 67.60 | 66.64 | 66.79 | 1,593,423 | -0.44(-0.65%) |
Jun 10, 2025 | 66.74 | 67.35 | 66.74 | 67.23 | 576,256 | +0.27(+0.40%) |
Jun 09, 2025 | 67.04 | 67.40 | 66.72 | 66.96 | 742,620 | +0.05(+0.07%) |
Jun 06, 2025 | 66.37 | 67.02 | 66.37 | 66.91 | 2,267,068 | +1.40(+2.14%) |
Jun 05, 2025 | 65.46 | 65.81 | 64.85 | 65.51 | 850,310 | +0.12(+0.18%) |
Jun 04, 2025 | 66.17 | 66.48 | 65.39 | 65.39 | 841,363 | -0.57(-0.86%) |
Jun 03, 2025 | 64.95 | 66.07 | 64.81 | 65.96 | 539,603 | +0.79(+1.20%) |
Jun 02, 2025 | 64.85 | 65.25 | 64.14 | 65.17 | 675,070 | -0.04(-0.06%) |
May 30, 2025 | 65.14 | 65.42 | 64.67 | 65.21 | 673,213 | -0.29(-0.44%) |
May 29, 2025 | 65.46 | 65.50 | 64.83 | 65.50 | 1,257,636 | +0.41(+0.63%) |
May 28, 2025 | 65.85 | 65.93 | 64.99 | 65.09 | 781,680 | -0.66(-1.00%) |
May 27, 2025 | 65.12 | 65.75 | 64.56 | 65.75 | 880,112 | +1.49(+2.32%) |
May 23, 2025 | 63.22 | 64.55 | 63.21 | 64.26 | 657,094 | -0.23(-0.35%) |
May 22, 2025 | 64.10 | 64.95 | 63.94 | 64.49 | 732,872 | +0.30(+0.46%) |
May 21, 2025 | 65.71 | 65.87 | 64.19 | 64.19 | 2,189,387 | -2.11(-3.18%) |
May 20, 2025 | 66.49 | 66.66 | 65.99 | 66.30 | 1,285,714 | -0.49(-0.73%) |
May 19, 2025 | 66.26 | 67.12 | 66.20 | 66.78 | 2,145,413 | -0.24(-0.36%) |
May 16, 2025 | 66.94 | 67.21 | 66.40 | 67.02 | 1,019,207 | +0.21(+0.31%) |
May 15, 2025 | 66.53 | 66.94 | 66.20 | 66.81 | 1,077,887 | +0.24(+0.36%) |
May 14, 2025 | 66.32 | 66.76 | 66.29 | 66.57 | 1,947,336 | +0.13(+0.19%) |
May 13, 2025 | 65.84 | 66.71 | 65.65 | 66.45 | 1,392,975 | +0.81(+1.23%) |
May 12, 2025 | 65.49 | 66.14 | 65.40 | 65.64 | 2,452,023 | +2.76(+4.39%) |
May 09, 2025 | 63.19 | 63.28 | 62.73 | 62.88 | 668,764 | -0.08(-0.13%) |
May 08, 2025 | 62.36 | 63.49 | 62.36 | 62.96 | 4,043,225 | +1.21(+1.96%) |
May 07, 2025 | 61.81 | 62.28 | 61.55 | 61.74 | 763,142 | +0.21(+0.34%) |
May 06, 2025 | 61.39 | 62.15 | 61.33 | 61.54 | 733,723 | -0.65(-1.04%) |
May 05, 2025 | 61.80 | 62.85 | 61.60 | 62.18 | 867,866 | -0.09(-0.14%) |
May 02, 2025 | 61.60 | 62.48 | 61.45 | 62.27 | 773,437 | +1.65(+2.72%) |