Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 82.14 | 82.37 | 81.40 | 81.66 | 545,246 | -0.56(-0.68%) |
Jul 08, 2025 | 81.58 | 82.59 | 81.58 | 82.22 | 653,077 | +0.33(+0.40%) |
Jul 07, 2025 | 81.70 | 82.62 | 81.44 | 81.89 | 683,900 | +0.11(+0.13%) |
Jul 03, 2025 | 82.18 | 82.21 | 81.05 | 81.78 | 503,168 | -0.40(-0.49%) |
Jul 02, 2025 | 82.09 | 82.38 | 81.43 | 82.18 | 922,596 | +0.02(+0.02%) |
Jul 01, 2025 | 81.38 | 83.04 | 81.14 | 82.16 | 1,009,226 | +0.76(+0.93%) |
Jun 30, 2025 | 81.40 | 81.65 | 80.84 | 81.40 | 797,452 | -0.25(-0.31%) |
Jun 27, 2025 | 81.36 | 81.95 | 80.91 | 81.65 | 1,165,240 | +0.39(+0.48%) |
Jun 26, 2025 | 80.00 | 81.31 | 79.70 | 81.26 | 955,724 | +1.50(+1.88%) |
Jun 25, 2025 | 79.37 | 79.90 | 78.62 | 79.76 | 1,104,569 | +0.16(+0.20%) |
Jun 24, 2025 | 79.37 | 79.84 | 78.86 | 79.60 | 697,603 | +0.16(+0.20%) |
Jun 23, 2025 | 78.76 | 79.56 | 78.50 | 79.44 | 664,643 | +0.87(+1.11%) |
Jun 20, 2025 | 78.40 | 78.75 | 77.96 | 78.57 | 1,227,851 | +0.27(+0.34%) |
Jun 18, 2025 | 77.63 | 78.48 | 77.37 | 78.30 | 854,038 | +0.40(+0.51%) |
Jun 17, 2025 | 78.00 | 78.00 | 77.00 | 77.90 | 723,807 | -0.41(-0.52%) |
Jun 16, 2025 | 78.91 | 79.28 | 78.13 | 78.31 | 652,142 | -0.17(-0.22%) |
Jun 13, 2025 | 79.29 | 79.66 | 78.37 | 78.48 | 1,075,020 | -1.35(-1.69%) |
Jun 12, 2025 | 78.91 | 79.85 | 78.62 | 79.83 | 865,310 | +0.72(+0.91%) |
Jun 11, 2025 | 79.46 | 80.00 | 78.83 | 79.11 | 866,097 | -0.35(-0.44%) |
Jun 10, 2025 | 79.69 | 79.99 | 79.15 | 79.46 | 831,630 | -0.05(-0.06%) |
Jun 09, 2025 | 78.73 | 80.11 | 78.44 | 79.51 | 1,017,773 | +0.59(+0.74%) |
Jun 06, 2025 | 78.40 | 78.97 | 78.39 | 78.92 | 821,628 | +1.01(+1.29%) |
Jun 05, 2025 | 77.87 | 78.35 | 77.49 | 77.92 | 785,947 | +0.17(+0.22%) |
Jun 04, 2025 | 77.99 | 78.30 | 77.50 | 77.75 | 1,139,077 | -0.11(-0.14%) |
Jun 03, 2025 | 76.82 | 78.04 | 76.64 | 77.86 | 1,553,022 | +0.33(+0.42%) |
Jun 02, 2025 | 76.65 | 77.54 | 76.21 | 77.53 | 1,001,115 | -0.16(-0.21%) |
May 30, 2025 | 77.04 | 78.02 | 76.82 | 77.69 | 883,434 | +0.57(+0.74%) |
May 29, 2025 | 76.60 | 77.47 | 76.40 | 77.12 | 828,180 | +0.38(+0.49%) |
May 28, 2025 | 76.99 | 77.39 | 76.43 | 76.74 | 955,817 | -0.61(-0.79%) |
May 27, 2025 | 76.96 | 77.42 | 76.20 | 77.35 | 1,127,366 | +0.88(+1.15%) |
May 23, 2025 | 75.88 | 76.55 | 75.44 | 76.47 | 951,762 | +0.19(+0.25%) |
May 22, 2025 | 77.06 | 77.48 | 75.64 | 76.28 | 1,309,444 | -0.86(-1.11%) |
May 21, 2025 | 77.15 | 78.06 | 76.85 | 77.14 | 1,434,275 | -0.20(-0.26%) |
May 20, 2025 | 77.79 | 78.12 | 77.19 | 77.34 | 846,273 | -0.50(-0.64%) |
May 19, 2025 | 77.67 | 78.16 | 76.94 | 77.84 | 947,797 | -0.32(-0.41%) |
May 16, 2025 | 76.80 | 78.57 | 76.55 | 78.16 | 1,254,349 | +1.51(+1.98%) |
May 15, 2025 | 75.11 | 76.82 | 75.04 | 76.64 | 1,449,727 | +1.64(+2.19%) |
May 14, 2025 | 75.31 | 75.53 | 74.01 | 75.00 | 1,013,948 | -0.52(-0.69%) |
May 13, 2025 | 76.39 | 76.62 | 75.39 | 75.52 | 1,074,536 | -0.74(-0.97%) |
May 12, 2025 | 76.09 | 76.69 | 75.56 | 76.25 | 1,189,272 | +0.69(+0.91%) |
May 09, 2025 | 75.04 | 75.79 | 75.04 | 75.57 | 1,049,763 | +0.37(+0.49%) |
May 08, 2025 | 75.91 | 76.46 | 75.18 | 75.20 | 965,584 | -0.57(-0.75%) |
May 07, 2025 | 76.83 | 77.04 | 75.41 | 75.77 | 1,222,830 | -0.75(-0.98%) |
May 06, 2025 | 74.75 | 76.71 | 73.84 | 76.51 | 1,608,726 | +1.63(+2.18%) |
May 05, 2025 | 75.77 | 76.12 | 74.79 | 74.88 | 1,556,039 | -1.36(-1.79%) |
May 02, 2025 | 76.76 | 77.83 | 75.43 | 76.24 | 2,271,052 | -0.09(-0.12%) |