Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2025 | 991.53 | 1006 | 982.28 | 993.20 | 1,207,354 | +7.45(+0.76%) |
Jul 28, 2025 | 976.00 | 996.04 | 975.98 | 985.75 | 1,474,682 | +16.96(+1.75%) |
Jul 25, 2025 | 1000 | 1001 | 964.08 | 968.79 | 1,999,630 | -27.39(-2.75%) |
Jul 24, 2025 | 1035 | 1051 | 982.00 | 996.18 | 4,068,446 | +39.75(+4.16%) |
Jul 23, 2025 | 947.86 | 966.85 | 947.86 | 956.43 | 1,978,541 | -5.94(-0.62%) |
Jul 22, 2025 | 963.78 | 973.96 | 956.84 | 962.37 | 1,175,659 | +2.46(+0.26%) |
Jul 21, 2025 | 959.53 | 969.10 | 958.00 | 959.91 | 1,112,511 | -3.49(-0.36%) |
Jul 18, 2025 | 958.05 | 963.51 | 949.73 | 963.40 | 1,155,760 | +4.25(+0.44%) |
Jul 17, 2025 | 968.49 | 975.00 | 955.00 | 959.15 | 1,275,425 | -7.82(-0.81%) |
Jul 16, 2025 | 965.06 | 969.09 | 953.38 | 966.97 | 985,076 | +10.05(+1.05%) |
Jul 15, 2025 | 965.27 | 974.34 | 956.00 | 956.92 | 1,264,214 | -4.86(-0.51%) |
Jul 14, 2025 | 938.70 | 964.34 | 935.14 | 961.78 | 1,812,606 | +23.00(+2.45%) |
Jul 11, 2025 | 960.00 | 966.00 | 934.17 | 938.78 | 2,154,735 | -29.31(-3.03%) |
Jul 10, 2025 | 1014 | 1014 | 965.31 | 968.09 | 2,004,339 | -45.62(-4.50%) |
Jul 09, 2025 | 1024 | 1028 | 1009 | 1014 | 1,153,857 | -9.27(-0.91%) |
Jul 08, 2025 | 1037 | 1039 | 1011 | 1023 | 1,460,067 | -12.03(-1.16%) |
Jul 07, 2025 | 1043 | 1049 | 1028 | 1035 | 1,133,570 | -9.68(-0.93%) |
Jul 03, 2025 | 1018 | 1057 | 1015 | 1045 | 1,205,888 | +34.93(+3.46%) |
Jul 02, 2025 | 1000 | 1011 | 992.00 | 1010 | 871,709 | -2.13(-0.21%) |
Jul 01, 2025 | 1027 | 1032 | 994.73 | 1012 | 1,244,178 | -16.19(-1.57%) |
Jun 30, 2025 | 1030 | 1036 | 1018 | 1028 | 1,008,624 | +5.66(+0.55%) |
Jun 27, 2025 | 1013 | 1033 | 1012 | 1022 | 1,514,339 | +10.98(+1.09%) |
Jun 26, 2025 | 1007 | 1014 | 994.50 | 1011 | 1,204,309 | +6.28(+0.62%) |
Jun 25, 2025 | 998.28 | 1014 | 998.15 | 1005 | 1,193,677 | +8.84(+0.89%) |
Jun 24, 2025 | 990.00 | 999.50 | 985.00 | 996.32 | 1,513,899 | +15.92(+1.62%) |
Jun 23, 2025 | 971.41 | 981.33 | 956.83 | 980.40 | 1,159,157 | +8.99(+0.93%) |
Jun 20, 2025 | 985.59 | 986.00 | 965.45 | 971.41 | 2,007,710 | -10.67(-1.09%) |
Jun 18, 2025 | 1004 | 1007 | 979.20 | 982.08 | 1,209,478 | -22.83(-2.27%) |
Jun 17, 2025 | 1004 | 1012 | 999.34 | 1005 | 820,220 | -0.22(-0.02%) |
Jun 16, 2025 | 992.00 | 1017 | 991.38 | 1005 | 1,230,606 | +16.47(+1.67%) |
Jun 13, 2025 | 998.03 | 1001 | 978.18 | 988.66 | 1,332,460 | -18.71(-1.86%) |
Jun 12, 2025 | 1003 | 1016 | 1003 | 1007 | 847,592 | +3.04(+0.30%) |
Jun 11, 2025 | 1010 | 1018 | 1001 | 1004 | 742,778 | -5.46(-0.54%) |
Jun 10, 2025 | 1021 | 1027 | 999.12 | 1010 | 1,189,461 | -17.07(-1.66%) |
Jun 09, 2025 | 1031 | 1034 | 1018 | 1027 | 907,711 | -3.35(-0.33%) |
Jun 06, 2025 | 1026 | 1035 | 1016 | 1030 | 959,725 | +12.61(+1.24%) |
Jun 05, 2025 | 1027 | 1031 | 1014 | 1018 | 904,163 | +4.86(+0.48%) |
Jun 04, 2025 | 1012 | 1018 | 1003 | 1013 | 777,854 | +1.86(+0.18%) |
Jun 03, 2025 | 1012 | 1016 | 1006 | 1011 | 1,023,844 | -1.23(-0.12%) |
Jun 02, 2025 | 1009 | 1018 | 1000 | 1012 | 1,002,449 | +1.02(+0.10%) |
May 30, 2025 | 1020 | 1020 | 1003 | 1011 | 2,667,097 | -4.14(-0.41%) |
May 29, 2025 | 1023 | 1025 | 1005 | 1015 | 1,266,196 | -6.07(-0.59%) |
May 28, 2025 | 1027 | 1038 | 1018 | 1021 | 992,180 | -6.09(-0.59%) |
May 27, 2025 | 1014 | 1030 | 1013 | 1027 | 1,102,368 | +23.02(+2.29%) |
May 23, 2025 | 1000 | 1014 | 994.60 | 1004 | 1,388,506 | -11.40(-1.12%) |
May 22, 2025 | 1015 | 1027 | 1012 | 1016 | 856,323 | +1.01(+0.10%) |
May 21, 2025 | 1009 | 1031 | 1006 | 1015 | 1,259,340 | -7.08(-0.69%) |
May 20, 2025 | 1015 | 1025 | 1013 | 1022 | 1,075,314 | -3.91(-0.38%) |
May 19, 2025 | 1029 | 1035 | 1016 | 1026 | 2,071,260 | -14.43(-1.39%) |
May 16, 2025 | 1038 | 1044 | 1033 | 1040 | 1,160,951 | +5.00(+0.48%) |
May 15, 2025 | 1034 | 1041 | 1022 | 1035 | 988,062 | +8.36(+0.81%) |
May 14, 2025 | 1037 | 1046 | 1027 | 1027 | 1,413,601 | -9.90(-0.95%) |
May 13, 2025 | 1023 | 1040 | 1017 | 1037 | 1,482,713 | +21.12(+2.08%) |
May 12, 2025 | 1009 | 1017 | 995.67 | 1016 | 1,431,798 | +35.54(+3.63%) |
May 09, 2025 | 980.00 | 986.78 | 971.62 | 980.06 | 920,070 | +5.57(+0.57%) |
May 08, 2025 | 985.00 | 992.00 | 972.81 | 974.49 | 1,468,139 | -8.80(-0.89%) |
May 07, 2025 | 971.22 | 987.31 | 967.29 | 983.29 | 1,729,927 | +18.03(+1.87%) |
May 06, 2025 | 969.04 | 978.67 | 964.18 | 965.26 | 1,279,363 | -12.79(-1.31%) |
May 05, 2025 | 973.00 | 992.00 | 971.34 | 978.05 | 1,273,719 | +0.69(+0.07%) |
May 02, 2025 | 978.92 | 985.50 | 969.06 | 977.36 | 1,669,374 | +19.41(+2.03%) |