Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 125.85 | 131.97 | 125.40 | 129.46 | 1,274,049 | +3.17(+2.51%) |
Jun 30, 2025 | 127.67 | 128.28 | 125.73 | 126.29 | 1,464,345 | -1.19(-0.93%) |
Jun 27, 2025 | 124.48 | 128.28 | 123.70 | 127.48 | 4,359,904 | +3.31(+2.67%) |
Jun 26, 2025 | 124.98 | 124.99 | 123.17 | 124.17 | 1,288,465 | +0.14(+0.11%) |
Jun 25, 2025 | 125.96 | 125.97 | 123.44 | 124.03 | 874,709 | -1.90(-1.51%) |
Jun 24, 2025 | 126.25 | 128.13 | 125.12 | 125.93 | 1,676,862 | +1.50(+1.21%) |
Jun 23, 2025 | 119.00 | 124.97 | 118.51 | 124.43 | 1,372,994 | +4.58(+3.82%) |
Jun 20, 2025 | 121.94 | 123.71 | 119.06 | 119.85 | 1,194,021 | -0.77(-0.64%) |
Jun 18, 2025 | 123.96 | 123.96 | 119.31 | 120.62 | 1,158,677 | +0.83(+0.69%) |
Jun 17, 2025 | 120.49 | 122.58 | 119.63 | 119.79 | 743,213 | -2.77(-2.26%) |
Jun 16, 2025 | 122.15 | 124.52 | 120.87 | 122.56 | 1,060,272 | +2.11(+1.75%) |
Jun 13, 2025 | 118.96 | 121.81 | 118.96 | 120.45 | 1,038,701 | -1.79(-1.46%) |
Jun 12, 2025 | 119.59 | 122.26 | 118.63 | 122.24 | 971,114 | +1.65(+1.37%) |
Jun 11, 2025 | 124.50 | 124.92 | 119.92 | 120.59 | 1,157,537 | -2.94(-2.38%) |
Jun 10, 2025 | 120.71 | 123.62 | 119.65 | 123.53 | 1,264,637 | +3.99(+3.34%) |
Jun 09, 2025 | 120.78 | 121.12 | 119.06 | 119.54 | 814,671 | +1.07(+0.90%) |
Jun 06, 2025 | 119.48 | 119.48 | 117.06 | 118.47 | 1,235,569 | +1.80(+1.54%) |
Jun 05, 2025 | 116.68 | 119.17 | 114.28 | 116.67 | 1,786,509 | +1.74(+1.51%) |
Jun 04, 2025 | 115.12 | 115.70 | 112.93 | 114.93 | 1,216,654 | -0.05(-0.04%) |
Jun 03, 2025 | 112.67 | 116.32 | 112.00 | 114.98 | 1,374,487 | +2.09(+1.85%) |
Jun 02, 2025 | 114.49 | 114.94 | 110.78 | 112.89 | 2,411,687 | -0.94(-0.83%) |
May 30, 2025 | 117.16 | 117.16 | 113.14 | 113.83 | 2,053,674 | -3.71(-3.16%) |
May 29, 2025 | 119.52 | 119.70 | 116.45 | 117.54 | 1,445,633 | -0.78(-0.66%) |
May 28, 2025 | 119.22 | 120.50 | 118.11 | 118.32 | 1,146,622 | -0.49(-0.41%) |
May 27, 2025 | 118.58 | 119.40 | 117.61 | 118.81 | 1,096,994 | +1.81(+1.55%) |
May 23, 2025 | 115.79 | 118.22 | 115.79 | 117.00 | 1,031,457 | -1.78(-1.50%) |
May 22, 2025 | 120.63 | 120.63 | 118.50 | 118.78 | 1,855,195 | -1.85(-1.53%) |
May 21, 2025 | 122.09 | 123.53 | 119.70 | 120.63 | 1,122,841 | -3.81(-3.06%) |
May 20, 2025 | 125.50 | 126.65 | 123.89 | 124.44 | 877,443 | -1.25(-0.99%) |
May 19, 2025 | 125.00 | 127.00 | 124.28 | 125.69 | 1,619,739 | -2.41(-1.88%) |
May 16, 2025 | 126.38 | 128.20 | 125.17 | 128.10 | 1,544,847 | +2.42(+1.93%) |
May 15, 2025 | 126.16 | 128.25 | 125.52 | 125.68 | 1,947,767 | -2.04(-1.60%) |
May 14, 2025 | 125.21 | 128.64 | 124.00 | 127.72 | 1,844,944 | +1.72(+1.37%) |
May 13, 2025 | 126.53 | 128.22 | 124.78 | 126.00 | 2,345,602 | -0.51(-0.40%) |
May 12, 2025 | 120.08 | 129.34 | 119.69 | 126.51 | 3,734,033 | +15.50(+13.96%) |
May 09, 2025 | 111.68 | 112.90 | 110.15 | 111.01 | 955,481 | -1.05(-0.94%) |
May 08, 2025 | 110.95 | 114.21 | 109.64 | 112.06 | 1,593,805 | +2.58(+2.36%) |
May 07, 2025 | 109.24 | 111.28 | 108.58 | 109.48 | 1,582,000 | +1.77(+1.64%) |
May 06, 2025 | 107.09 | 108.89 | 106.65 | 107.71 | 1,748,434 | -1.58(-1.45%) |
May 05, 2025 | 108.57 | 111.29 | 108.07 | 109.29 | 1,657,253 | -0.45(-0.41%) |
May 02, 2025 | 106.18 | 110.48 | 105.90 | 109.74 | 2,316,971 | +5.80(+5.58%) |