Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 83.09 | 83.44 | 83.08 | 83.37 | 199,123 | +0.31(+0.37%) |
Jul 02, 2025 | 82.39 | 82.97 | 82.39 | 83.06 | 703,888 | +0.27(+0.33%) |
Jul 01, 2025 | 82.72 | 82.98 | 82.59 | 82.79 | 417,070 | +0.17(+0.21%) |
Jun 30, 2025 | 82.40 | 82.69 | 82.06 | 82.62 | 1,203,353 | -0.03(-0.04%) |
Jun 27, 2025 | 82.65 | 82.84 | 82.38 | 82.65 | 403,291 | -0.24(-0.29%) |
Jun 26, 2025 | 82.86 | 83.07 | 82.58 | 82.89 | 495,992 | +0.33(+0.40%) |
Jun 25, 2025 | 82.43 | 82.61 | 82.28 | 82.56 | 1,079,279 | +0.28(+0.34%) |
Jun 24, 2025 | 81.53 | 82.39 | 81.43 | 82.28 | 681,112 | +2.07(+2.58%) |
Jun 23, 2025 | 79.46 | 80.22 | 79.31 | 80.21 | 526,426 | +0.68(+0.86%) |
Jun 20, 2025 | 80.38 | 80.44 | 79.47 | 79.53 | 1,134,564 | -0.60(-0.75%) |
Jun 18, 2025 | 80.21 | 80.43 | 80.01 | 80.13 | 250,997 | -0.05(-0.06%) |
Jun 17, 2025 | 80.67 | 80.80 | 80.09 | 80.18 | 371,200 | -0.96(-1.18%) |
Jun 16, 2025 | 81.11 | 81.56 | 81.09 | 81.14 | 385,708 | +0.96(+1.20%) |
Jun 13, 2025 | 79.91 | 80.55 | 79.91 | 80.18 | 744,157 | -1.27(-1.56%) |
Jun 12, 2025 | 81.24 | 81.49 | 81.13 | 81.45 | 829,146 | +0.14(+0.17%) |
Jun 11, 2025 | 81.39 | 81.55 | 81.17 | 81.31 | 1,301,576 | +0.47(+0.58%) |
Jun 10, 2025 | 80.58 | 80.91 | 80.34 | 80.85 | 513,148 | +0.49(+0.61%) |
Jun 09, 2025 | 80.16 | 80.50 | 80.02 | 80.36 | 292,720 | +0.70(+0.89%) |
Jun 06, 2025 | 79.40 | 79.65 | 79.29 | 79.65 | 196,681 | +0.34(+0.43%) |
Jun 05, 2025 | 79.61 | 79.69 | 79.14 | 79.32 | 317,581 | +0.40(+0.50%) |
Jun 04, 2025 | 78.65 | 79.01 | 78.52 | 78.92 | 394,152 | +1.14(+1.47%) |
Jun 03, 2025 | 77.67 | 77.90 | 77.55 | 77.78 | 775,073 | +0.11(+0.14%) |
Jun 02, 2025 | 77.17 | 77.67 | 77.01 | 77.67 | 492,994 | +0.75(+0.98%) |
May 30, 2025 | 77.17 | 77.27 | 76.49 | 76.91 | 365,927 | -1.01(-1.30%) |
May 29, 2025 | 78.31 | 78.31 | 77.64 | 77.93 | 485,484 | +0.44(+0.56%) |
May 28, 2025 | 77.75 | 77.75 | 77.49 | 77.49 | 317,713 | -0.44(-0.56%) |
May 27, 2025 | 77.77 | 77.95 | 77.65 | 77.93 | 427,569 | -0.14(-0.18%) |
May 23, 2025 | 77.56 | 78.23 | 77.56 | 78.06 | 198,900 | +0.26(+0.33%) |
May 22, 2025 | 77.69 | 77.99 | 77.56 | 77.81 | 467,175 | -0.21(-0.27%) |
May 21, 2025 | 78.43 | 78.73 | 77.92 | 78.02 | 303,010 | -0.05(-0.06%) |
May 20, 2025 | 78.03 | 78.08 | 77.82 | 78.06 | 379,588 | -0.20(-0.25%) |
May 19, 2025 | 77.51 | 78.27 | 77.51 | 78.26 | 283,208 | +0.17(+0.22%) |
May 16, 2025 | 77.96 | 78.16 | 77.86 | 78.09 | 200,291 | -0.06(-0.08%) |
May 15, 2025 | 78.16 | 78.16 | 77.71 | 78.15 | 399,973 | -0.10(-0.13%) |
May 14, 2025 | 78.44 | 78.49 | 78.11 | 78.25 | 362,692 | +0.74(+0.96%) |
May 13, 2025 | 77.06 | 77.78 | 76.85 | 77.51 | 453,241 | -0.04(-0.05%) |
May 12, 2025 | 77.69 | 77.69 | 77.18 | 77.55 | 401,632 | +2.06(+2.72%) |
May 09, 2025 | 75.99 | 76.03 | 75.44 | 75.49 | 194,652 | +0.47(+0.62%) |
May 08, 2025 | 75.39 | 75.49 | 74.92 | 75.03 | 783,424 | -0.23(-0.30%) |
May 07, 2025 | 75.65 | 75.65 | 75.02 | 75.25 | 712,032 | -0.91(-1.20%) |
May 06, 2025 | 76.08 | 76.52 | 75.98 | 76.17 | 293,355 | -0.42(-0.54%) |
May 05, 2025 | 76.58 | 76.82 | 76.51 | 76.59 | 236,198 | +0.89(+1.18%) |
May 02, 2025 | 75.87 | 75.98 | 75.46 | 75.69 | 729,267 | +2.35(+3.21%) |