Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 114.45 | 114.45 | 111.28 | 111.59 | 403,390 | -3.23(-2.81%) |
Jul 01, 2025 | 114.77 | 115.93 | 114.36 | 114.82 | 414,217 | -0.56(-0.49%) |
Jun 30, 2025 | 115.66 | 116.45 | 113.90 | 115.38 | 547,832 | +0.07(+0.06%) |
Jun 27, 2025 | 115.75 | 117.00 | 114.97 | 115.31 | 742,590 | -1.20(-1.03%) |
Jun 26, 2025 | 115.49 | 116.63 | 114.24 | 116.51 | 423,777 | +2.09(+1.83%) |
Jun 25, 2025 | 117.27 | 117.46 | 113.97 | 114.42 | 334,779 | -3.32(-2.82%) |
Jun 24, 2025 | 117.91 | 118.42 | 115.17 | 117.74 | 355,948 | -0.09(-0.08%) |
Jun 23, 2025 | 116.25 | 117.97 | 115.79 | 117.83 | 293,067 | +1.84(+1.59%) |
Jun 20, 2025 | 117.87 | 118.36 | 115.32 | 115.99 | 401,462 | -1.50(-1.28%) |
Jun 18, 2025 | 115.92 | 117.63 | 115.01 | 117.49 | 295,116 | +1.15(+0.99%) |
Jun 17, 2025 | 115.29 | 117.54 | 114.81 | 116.34 | 264,318 | +0.28(+0.24%) |
Jun 16, 2025 | 117.69 | 118.33 | 115.70 | 116.06 | 282,542 | -1.71(-1.45%) |
Jun 13, 2025 | 117.38 | 118.91 | 117.22 | 117.77 | 295,569 | -0.65(-0.55%) |
Jun 12, 2025 | 116.94 | 118.47 | 116.38 | 118.42 | 478,133 | +1.75(+1.50%) |
Jun 11, 2025 | 116.91 | 117.71 | 115.53 | 116.67 | 256,313 | -0.48(-0.41%) |
Jun 10, 2025 | 117.23 | 118.59 | 116.40 | 117.15 | 251,283 | +0.18(+0.15%) |
Jun 09, 2025 | 117.15 | 118.00 | 113.00 | 116.97 | 539,215 | +0.39(+0.33%) |
Jun 06, 2025 | 116.71 | 118.75 | 116.17 | 116.58 | 446,238 | +1.41(+1.22%) |
Jun 05, 2025 | 116.74 | 117.10 | 115.12 | 115.17 | 404,736 | -1.93(-1.65%) |
Jun 04, 2025 | 116.18 | 117.71 | 115.70 | 117.10 | 396,415 | +1.17(+1.01%) |
Jun 03, 2025 | 116.98 | 117.11 | 114.91 | 115.93 | 346,568 | -1.05(-0.90%) |
Jun 02, 2025 | 116.63 | 117.67 | 115.78 | 116.98 | 251,583 | -0.23(-0.20%) |
May 30, 2025 | 115.66 | 117.55 | 115.19 | 117.21 | 446,428 | +1.93(+1.67%) |
May 29, 2025 | 117.06 | 117.14 | 114.36 | 115.28 | 670,297 | -1.73(-1.48%) |
May 28, 2025 | 117.41 | 118.03 | 116.55 | 117.01 | 314,569 | -0.60(-0.51%) |
May 27, 2025 | 116.91 | 117.97 | 116.19 | 117.61 | 327,837 | +1.96(+1.69%) |
May 23, 2025 | 115.30 | 116.15 | 114.47 | 115.65 | 271,329 | +0.15(+0.13%) |
May 22, 2025 | 114.73 | 115.67 | 113.16 | 115.50 | 513,988 | +0.85(+0.74%) |
May 21, 2025 | 115.57 | 116.20 | 114.25 | 114.65 | 383,582 | -1.54(-1.33%) |
May 20, 2025 | 115.98 | 116.74 | 115.60 | 116.19 | 350,073 | +0.24(+0.21%) |
May 19, 2025 | 113.78 | 116.20 | 113.11 | 115.95 | 381,961 | +1.43(+1.25%) |
May 16, 2025 | 114.00 | 115.21 | 113.69 | 114.52 | 442,877 | +0.99(+0.87%) |
May 15, 2025 | 110.75 | 113.57 | 109.58 | 113.53 | 706,969 | +3.51(+3.19%) |
May 14, 2025 | 112.23 | 113.50 | 109.12 | 110.02 | 1,174,440 | -2.21(-1.97%) |
May 13, 2025 | 113.41 | 114.34 | 112.06 | 112.23 | 712,226 | -1.01(-0.89%) |
May 12, 2025 | 119.60 | 119.71 | 111.92 | 113.24 | 655,653 | -5.26(-4.44%) |
May 09, 2025 | 118.14 | 118.79 | 117.36 | 118.50 | 264,582 | +0.03(+0.03%) |
May 08, 2025 | 120.66 | 121.03 | 118.34 | 118.47 | 399,508 | -1.78(-1.48%) |
May 07, 2025 | 120.20 | 121.24 | 118.81 | 120.25 | 404,787 | -0.12(-0.10%) |
May 06, 2025 | 117.53 | 120.89 | 117.12 | 120.37 | 620,461 | +2.13(+1.80%) |
May 05, 2025 | 117.54 | 119.77 | 116.02 | 118.24 | 492,059 | +1.49(+1.28%) |
May 02, 2025 | 115.99 | 118.16 | 113.92 | 116.75 | 609,844 | -0.58(-0.49%) |