Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 15, 2025 | 75.03 | 75.59 | 70.46 | 72.84 | 893,679 | -2.35(-3.13%) |
Jul 14, 2025 | 75.30 | 77.65 | 74.98 | 75.19 | 848,414 | +0.11(+0.15%) |
Jul 11, 2025 | 74.88 | 75.61 | 73.74 | 75.08 | 914,359 | +1.59(+2.16%) |
Jul 10, 2025 | 73.11 | 73.63 | 71.09 | 73.49 | 814,847 | +0.97(+1.34%) |
Jul 09, 2025 | 70.69 | 73.02 | 69.96 | 72.52 | 958,615 | +1.69(+2.39%) |
Jul 08, 2025 | 76.81 | 76.89 | 69.37 | 70.83 | 2,366,280 | -6.74(-8.69%) |
Jul 07, 2025 | 74.23 | 77.69 | 72.21 | 77.57 | 955,057 | +0.74(+0.96%) |
Jul 03, 2025 | 74.60 | 76.85 | 74.46 | 76.83 | 464,876 | +0.72(+0.95%) |
Jul 02, 2025 | 75.23 | 76.28 | 73.81 | 76.11 | 591,990 | +1.62(+2.17%) |
Jul 01, 2025 | 77.12 | 77.25 | 74.20 | 74.49 | 1,172,117 | +0.15(+0.20%) |
Jun 30, 2025 | 71.27 | 74.53 | 70.82 | 74.34 | 1,071,338 | +3.67(+5.19%) |
Jun 27, 2025 | 71.42 | 71.92 | 69.64 | 70.67 | 1,627,205 | -5.47(-7.18%) |
Jun 26, 2025 | 73.52 | 76.20 | 73.52 | 76.14 | 584,045 | +1.86(+2.50%) |
Jun 25, 2025 | 73.30 | 75.00 | 72.90 | 74.28 | 702,697 | +0.11(+0.15%) |
Jun 24, 2025 | 73.24 | 74.93 | 70.73 | 74.17 | 1,398,339 | -3.52(-4.53%) |
Jun 23, 2025 | 76.04 | 79.67 | 75.36 | 77.69 | 1,106,964 | +2.09(+2.76%) |
Jun 20, 2025 | 76.68 | 78.84 | 75.53 | 75.60 | 712,706 | -2.04(-2.63%) |
Jun 18, 2025 | 78.92 | 79.67 | 77.33 | 77.64 | 592,007 | -1.55(-1.96%) |
Jun 17, 2025 | 79.84 | 80.65 | 77.84 | 79.19 | 639,553 | -0.14(-0.18%) |
Jun 16, 2025 | 79.80 | 81.11 | 79.07 | 79.33 | 755,739 | -2.73(-3.33%) |
Jun 13, 2025 | 81.94 | 82.74 | 80.23 | 82.06 | 1,569,515 | +2.78(+3.50%) |
Jun 12, 2025 | 77.19 | 79.95 | 76.94 | 79.28 | 1,661,536 | +4.61(+6.17%) |
Jun 11, 2025 | 73.57 | 74.79 | 73.00 | 74.67 | 559,278 | +1.37(+1.87%) |
Jun 10, 2025 | 76.06 | 76.67 | 72.40 | 73.30 | 883,649 | -2.06(-2.73%) |
Jun 09, 2025 | 73.82 | 75.88 | 73.32 | 75.36 | 776,277 | +1.44(+1.95%) |
Jun 06, 2025 | 78.32 | 78.32 | 73.47 | 73.92 | 1,314,842 | -4.49(-5.72%) |
Jun 05, 2025 | 80.04 | 82.76 | 77.46 | 78.41 | 1,070,825 | -0.30(-0.38%) |
Jun 04, 2025 | 78.86 | 79.46 | 77.64 | 78.71 | 692,021 | +0.47(+0.60%) |
Jun 03, 2025 | 77.61 | 78.43 | 76.08 | 78.24 | 942,036 | -1.99(-2.48%) |
Jun 02, 2025 | 74.52 | 80.46 | 74.31 | 80.23 | 2,134,708 | +8.75(+12.23%) |
May 30, 2025 | 69.40 | 71.62 | 68.90 | 71.48 | 793,705 | +1.04(+1.48%) |
May 29, 2025 | 71.53 | 72.09 | 69.57 | 70.44 | 629,607 | -0.14(-0.20%) |
May 28, 2025 | 69.41 | 70.71 | 69.12 | 70.58 | 561,347 | +1.56(+2.26%) |
May 27, 2025 | 68.01 | 70.62 | 67.95 | 69.03 | 922,693 | -2.19(-3.07%) |
May 23, 2025 | 70.75 | 71.95 | 69.14 | 71.21 | 1,415,355 | +3.67(+5.43%) |
May 22, 2025 | 67.85 | 68.69 | 66.33 | 67.55 | 1,160,049 | -0.82(-1.20%) |
May 21, 2025 | 67.26 | 69.08 | 67.09 | 68.37 | 1,711,840 | +1.84(+2.76%) |
May 20, 2025 | 63.06 | 66.65 | 62.72 | 66.53 | 1,526,541 | +3.86(+6.16%) |
May 19, 2025 | 62.13 | 62.91 | 60.98 | 62.67 | 1,203,831 | +2.57(+4.27%) |
May 16, 2025 | 57.83 | 60.22 | 57.37 | 60.10 | 1,102,327 | -0.54(-0.89%) |
May 15, 2025 | 59.51 | 60.72 | 58.33 | 60.64 | 1,378,623 | +2.45(+4.21%) |
May 14, 2025 | 58.02 | 58.47 | 57.07 | 58.19 | 1,093,343 | -2.67(-4.38%) |
May 13, 2025 | 61.20 | 61.28 | 59.82 | 60.86 | 907,759 | -0.15(-0.25%) |
May 12, 2025 | 65.20 | 65.20 | 60.32 | 61.01 | 2,318,225 | -10.64(-14.86%) |
May 09, 2025 | 69.43 | 71.95 | 68.27 | 71.65 | 1,013,319 | +4.11(+6.08%) |
May 08, 2025 | 70.37 | 70.95 | 67.22 | 67.55 | 999,259 | -2.95(-4.18%) |
May 07, 2025 | 69.75 | 71.65 | 68.74 | 70.49 | 1,091,759 | -2.61(-3.57%) |
May 06, 2025 | 70.68 | 73.17 | 69.19 | 73.10 | 1,549,945 | +5.69(+8.44%) |
May 05, 2025 | 67.95 | 67.95 | 65.59 | 67.42 | 1,031,529 | +4.41(+7.00%) |
May 02, 2025 | 64.93 | 65.72 | 62.11 | 63.01 | 1,093,204 | -0.18(-0.28%) |