Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 89.66 | 90.96 | 88.56 | 90.16 | 1,816,738 | +0.26(+0.29%) |
Jul 01, 2025 | 87.14 | 90.09 | 86.52 | 89.90 | 2,207,355 | +1.90(+2.16%) |
Jun 30, 2025 | 87.88 | 88.29 | 87.36 | 88.00 | 2,230,202 | +0.74(+0.85%) |
Jun 27, 2025 | 89.28 | 89.89 | 84.11 | 87.26 | 5,271,805 | -1.60(-1.80%) |
Jun 26, 2025 | 89.45 | 89.52 | 87.85 | 88.86 | 4,910,824 | +0.35(+0.40%) |
Jun 25, 2025 | 89.84 | 90.72 | 88.21 | 88.51 | 1,290,163 | -1.30(-1.45%) |
Jun 24, 2025 | 88.04 | 90.23 | 87.14 | 89.81 | 1,992,011 | +2.92(+3.36%) |
Jun 23, 2025 | 84.77 | 87.07 | 83.96 | 86.89 | 1,777,900 | +1.76(+2.07%) |
Jun 20, 2025 | 85.38 | 85.97 | 84.05 | 85.13 | 2,298,061 | +0.30(+0.35%) |
Jun 18, 2025 | 84.85 | 86.18 | 84.36 | 84.83 | 2,071,759 | -0.06(-0.07%) |
Jun 17, 2025 | 84.63 | 85.76 | 84.03 | 84.89 | 2,611,119 | -1.00(-1.16%) |
Jun 16, 2025 | 84.84 | 86.31 | 82.90 | 85.89 | 2,409,215 | +1.91(+2.27%) |
Jun 13, 2025 | 84.37 | 85.21 | 83.19 | 83.98 | 2,026,746 | -2.43(-2.81%) |
Jun 12, 2025 | 86.71 | 87.49 | 86.02 | 86.41 | 1,076,099 | -0.74(-0.85%) |
Jun 11, 2025 | 89.15 | 89.82 | 86.64 | 87.15 | 1,903,170 | -1.75(-1.97%) |
Jun 10, 2025 | 87.84 | 89.28 | 87.00 | 88.90 | 2,539,079 | +1.54(+1.76%) |
Jun 09, 2025 | 86.77 | 87.74 | 86.04 | 87.36 | 2,074,692 | +1.21(+1.40%) |
Jun 06, 2025 | 86.95 | 87.51 | 85.62 | 86.15 | 2,365,176 | +0.10(+0.12%) |
Jun 05, 2025 | 87.61 | 88.63 | 85.11 | 86.05 | 2,110,989 | -1.14(-1.31%) |
Jun 04, 2025 | 85.58 | 87.28 | 85.22 | 87.19 | 1,811,844 | +1.99(+2.34%) |
Jun 03, 2025 | 84.40 | 85.58 | 83.74 | 85.20 | 1,133,358 | +0.56(+0.66%) |
Jun 02, 2025 | 84.91 | 85.58 | 83.22 | 84.64 | 1,126,908 | -0.99(-1.16%) |
May 30, 2025 | 84.74 | 85.74 | 83.46 | 85.63 | 2,482,671 | +0.35(+0.41%) |
May 29, 2025 | 86.88 | 86.89 | 84.36 | 85.28 | 1,781,031 | -0.68(-0.79%) |
May 28, 2025 | 82.48 | 86.17 | 82.01 | 85.96 | 2,904,879 | +3.29(+3.98%) |
May 27, 2025 | 85.10 | 85.31 | 81.82 | 82.67 | 3,035,840 | -0.49(-0.59%) |
May 23, 2025 | 82.93 | 84.25 | 82.93 | 83.16 | 1,951,666 | -1.32(-1.56%) |
May 22, 2025 | 82.20 | 84.89 | 82.00 | 84.48 | 3,026,896 | +2.17(+2.63%) |
May 21, 2025 | 88.46 | 89.14 | 82.05 | 82.31 | 5,587,290 | -7.95(-8.81%) |
May 20, 2025 | 91.24 | 92.20 | 88.60 | 90.26 | 2,457,954 | -1.48(-1.61%) |
May 19, 2025 | 89.89 | 92.46 | 89.66 | 91.74 | 1,349,997 | -0.02(-0.02%) |
May 16, 2025 | 91.13 | 91.91 | 90.07 | 91.76 | 1,211,608 | +0.68(+0.75%) |
May 15, 2025 | 90.47 | 91.14 | 89.40 | 91.08 | 1,075,143 | +0.58(+0.64%) |
May 14, 2025 | 91.40 | 91.56 | 90.14 | 90.50 | 1,146,906 | -0.84(-0.92%) |
May 13, 2025 | 91.88 | 92.73 | 91.28 | 91.34 | 1,511,498 | -0.24(-0.26%) |
May 12, 2025 | 91.23 | 91.87 | 90.00 | 91.58 | 1,672,079 | +5.59(+6.50%) |
May 09, 2025 | 85.96 | 87.03 | 85.81 | 85.99 | 1,739,169 | -0.32(-0.37%) |
May 08, 2025 | 86.45 | 87.53 | 85.53 | 86.31 | 1,092,159 | +1.19(+1.40%) |
May 07, 2025 | 84.43 | 85.86 | 83.51 | 85.12 | 1,990,796 | +0.98(+1.16%) |
May 06, 2025 | 82.44 | 84.89 | 82.44 | 84.14 | 1,028,563 | -0.35(-0.41%) |
May 05, 2025 | 83.84 | 85.59 | 83.70 | 84.49 | 1,291,424 | -0.39(-0.46%) |
May 02, 2025 | 84.91 | 86.26 | 84.60 | 84.88 | 1,595,498 | +1.49(+1.78%) |