Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 09, 2025 | 107.70 | 109.65 | 106.68 | 108.75 | 1,743,445 | +3.20(+3.03%) |
Jul 08, 2025 | 106.71 | 107.19 | 104.65 | 105.55 | 942,150 | -0.39(-0.37%) |
Jul 07, 2025 | 105.78 | 106.86 | 104.47 | 105.94 | 2,109,748 | -1.30(-1.21%) |
Jul 03, 2025 | 107.44 | 108.38 | 106.18 | 107.24 | 894,592 | +0.88(+0.83%) |
Jul 02, 2025 | 99.06 | 106.58 | 98.06 | 106.36 | 4,652,848 | +7.10(+7.15%) |
Jul 01, 2025 | 98.89 | 100.88 | 98.14 | 99.26 | 1,902,935 | +0.27(+0.27%) |
Jun 30, 2025 | 96.82 | 99.64 | 95.76 | 98.99 | 1,620,258 | +2.49(+2.58%) |
Jun 27, 2025 | 94.98 | 97.30 | 93.74 | 96.50 | 1,813,373 | +2.39(+2.54%) |
Jun 26, 2025 | 94.01 | 95.19 | 93.31 | 94.11 | 1,428,448 | +0.74(+0.79%) |
Jun 25, 2025 | 94.54 | 95.53 | 92.76 | 93.37 | 1,423,553 | -1.06(-1.12%) |
Jun 24, 2025 | 93.63 | 94.82 | 92.01 | 94.43 | 1,895,038 | +2.68(+2.92%) |
Jun 23, 2025 | 89.59 | 91.78 | 88.63 | 91.75 | 1,441,240 | +0.95(+1.05%) |
Jun 20, 2025 | 90.50 | 91.73 | 88.79 | 90.80 | 1,652,663 | +1.64(+1.84%) |
Jun 18, 2025 | 85.81 | 91.52 | 85.52 | 89.16 | 1,996,455 | +3.47(+4.05%) |
Jun 17, 2025 | 85.83 | 87.54 | 85.12 | 85.69 | 1,415,802 | -1.44(-1.65%) |
Jun 16, 2025 | 83.75 | 87.94 | 83.45 | 87.13 | 1,838,825 | +5.00(+6.09%) |
Jun 13, 2025 | 86.77 | 87.46 | 80.69 | 82.13 | 1,993,883 | -5.80(-6.60%) |
Jun 12, 2025 | 89.25 | 89.94 | 86.97 | 87.93 | 2,803,129 | -1.63(-1.82%) |
Jun 11, 2025 | 89.78 | 90.89 | 88.23 | 89.56 | 3,707,909 | +0.08(+0.09%) |
Jun 10, 2025 | 88.17 | 89.56 | 87.34 | 89.48 | 1,544,871 | +1.62(+1.84%) |
Jun 09, 2025 | 88.45 | 88.67 | 86.91 | 87.86 | 2,183,660 | +0.61(+0.70%) |
Jun 06, 2025 | 88.38 | 89.00 | 86.73 | 87.25 | 1,054,950 | -0.02(-0.02%) |
Jun 05, 2025 | 87.50 | 89.36 | 85.15 | 87.27 | 2,332,713 | -0.64(-0.73%) |
Jun 04, 2025 | 92.06 | 92.39 | 87.84 | 87.91 | 2,330,048 | -4.41(-4.78%) |
Jun 03, 2025 | 92.05 | 93.45 | 91.44 | 92.32 | 1,227,882 | +0.02(+0.02%) |
Jun 02, 2025 | 92.00 | 92.62 | 89.44 | 92.30 | 1,065,782 | +0.37(+0.40%) |
May 30, 2025 | 92.58 | 93.63 | 91.38 | 91.93 | 953,884 | -2.43(-2.58%) |
May 29, 2025 | 94.00 | 95.30 | 93.62 | 94.36 | 1,255,446 | +1.65(+1.78%) |
May 28, 2025 | 94.97 | 95.06 | 92.62 | 92.71 | 1,256,331 | -2.07(-2.18%) |
May 27, 2025 | 96.04 | 96.45 | 94.53 | 94.78 | 1,203,437 | +0.42(+0.45%) |
May 23, 2025 | 92.92 | 95.35 | 92.55 | 94.36 | 1,301,385 | -1.01(-1.06%) |
May 22, 2025 | 97.31 | 97.35 | 94.88 | 95.37 | 1,220,784 | -1.92(-1.97%) |
May 21, 2025 | 99.24 | 100.05 | 96.85 | 97.29 | 999,962 | -3.30(-3.28%) |
May 20, 2025 | 100.88 | 101.52 | 99.89 | 100.59 | 823,431 | -0.56(-0.55%) |
May 19, 2025 | 100.64 | 102.19 | 100.00 | 101.15 | 1,264,451 | -0.93(-0.91%) |
May 16, 2025 | 100.70 | 102.50 | 100.58 | 102.08 | 1,229,012 | +1.39(+1.38%) |
May 15, 2025 | 100.33 | 101.02 | 98.80 | 100.69 | 1,354,740 | -0.42(-0.42%) |
May 14, 2025 | 102.48 | 103.31 | 100.49 | 101.11 | 2,059,182 | -1.23(-1.20%) |
May 13, 2025 | 100.15 | 103.85 | 99.50 | 102.34 | 2,462,767 | +3.35(+3.38%) |
May 12, 2025 | 100.01 | 104.97 | 96.62 | 98.99 | 3,011,207 | +6.74(+7.31%) |
May 09, 2025 | 93.50 | 93.50 | 90.07 | 92.25 | 2,364,920 | +0.62(+0.68%) |
May 08, 2025 | 89.40 | 93.38 | 87.33 | 91.63 | 4,094,046 | +10.44(+12.86%) |
May 07, 2025 | 80.62 | 81.52 | 79.33 | 81.19 | 2,836,968 | +1.11(+1.39%) |
May 06, 2025 | 80.55 | 81.71 | 78.82 | 80.08 | 2,238,940 | -2.45(-2.97%) |
May 05, 2025 | 83.42 | 83.66 | 82.28 | 82.53 | 1,709,732 | -1.61(-1.91%) |
May 02, 2025 | 81.06 | 85.13 | 80.89 | 84.14 | 1,892,164 | +4.33(+5.43%) |