Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 113.86 | 115.24 | 111.47 | 113.14 | 2,046,079 | -0.72(-0.63%) |
Jul 01, 2025 | 115.07 | 116.00 | 110.55 | 113.86 | 2,595,143 | -1.18(-1.03%) |
Jun 30, 2025 | 119.26 | 119.50 | 114.18 | 115.04 | 2,753,979 | -3.56(-3.00%) |
Jun 27, 2025 | 120.96 | 123.78 | 117.48 | 118.60 | 17,044,578 | -3.41(-2.79%) |
Jun 26, 2025 | 128.00 | 130.28 | 121.69 | 122.01 | 2,156,859 | -2.99(-2.39%) |
Jun 25, 2025 | 135.50 | 136.00 | 124.20 | 125.00 | 2,286,658 | -10.05(-7.44%) |
Jun 24, 2025 | 131.11 | 136.55 | 127.50 | 135.05 | 1,198,427 | +4.82(+3.70%) |
Jun 23, 2025 | 128.00 | 132.19 | 126.40 | 130.23 | 1,476,717 | +1.14(+0.88%) |
Jun 20, 2025 | 131.14 | 131.21 | 127.53 | 129.09 | 1,626,227 | -0.99(-0.76%) |
Jun 18, 2025 | 123.44 | 130.26 | 122.83 | 130.08 | 1,496,814 | +6.83(+5.54%) |
Jun 17, 2025 | 123.27 | 126.33 | 122.00 | 123.25 | 1,104,021 | -0.81(-0.65%) |
Jun 16, 2025 | 126.12 | 128.98 | 123.74 | 124.06 | 1,104,500 | +0.29(+0.23%) |
Jun 13, 2025 | 123.11 | 125.91 | 121.86 | 123.77 | 1,201,697 | +0.03(+0.02%) |
Jun 12, 2025 | 119.43 | 124.08 | 118.40 | 123.74 | 837,348 | +3.39(+2.82%) |
Jun 11, 2025 | 121.73 | 122.94 | 119.98 | 120.35 | 889,899 | -0.78(-0.64%) |
Jun 10, 2025 | 125.00 | 125.96 | 118.69 | 121.13 | 1,121,643 | -3.60(-2.89%) |
Jun 09, 2025 | 130.09 | 130.98 | 124.32 | 124.73 | 1,133,437 | -4.44(-3.44%) |
Jun 06, 2025 | 126.18 | 129.28 | 124.71 | 129.17 | 1,046,107 | +5.68(+4.60%) |
Jun 05, 2025 | 123.28 | 126.52 | 122.56 | 123.49 | 849,987 | +0.67(+0.55%) |
Jun 04, 2025 | 123.23 | 124.52 | 121.45 | 122.82 | 663,761 | -0.53(-0.43%) |
Jun 03, 2025 | 121.08 | 126.38 | 120.02 | 123.35 | 1,120,532 | +3.00(+2.49%) |
Jun 02, 2025 | 117.00 | 120.64 | 115.56 | 120.35 | 868,083 | +3.20(+2.73%) |
May 30, 2025 | 116.06 | 117.66 | 114.66 | 117.15 | 1,023,074 | -0.60(-0.51%) |
May 29, 2025 | 120.00 | 120.00 | 116.25 | 117.75 | 749,601 | -0.49(-0.41%) |
May 28, 2025 | 119.69 | 121.09 | 118.18 | 118.24 | 827,139 | -1.66(-1.38%) |
May 27, 2025 | 117.50 | 120.61 | 116.10 | 119.90 | 1,268,234 | +5.32(+4.64%) |
May 23, 2025 | 109.68 | 115.14 | 109.00 | 114.58 | 1,206,501 | +1.65(+1.46%) |
May 22, 2025 | 113.24 | 114.26 | 111.75 | 112.93 | 935,812 | -1.59(-1.39%) |
May 21, 2025 | 117.51 | 118.61 | 112.76 | 114.52 | 1,370,724 | -4.78(-4.01%) |
May 20, 2025 | 122.05 | 122.55 | 118.02 | 119.30 | 1,064,393 | -3.10(-2.53%) |
May 19, 2025 | 115.75 | 122.48 | 115.66 | 122.40 | 1,165,407 | +4.42(+3.75%) |
May 16, 2025 | 118.10 | 119.29 | 115.70 | 117.98 | 1,514,431 | +0.57(+0.49%) |
May 15, 2025 | 116.70 | 117.60 | 115.30 | 117.41 | 1,504,779 | -0.64(-0.54%) |
May 14, 2025 | 117.90 | 119.36 | 114.65 | 118.05 | 1,067,471 | +0.54(+0.46%) |
May 13, 2025 | 113.86 | 119.22 | 113.33 | 117.51 | 1,692,851 | +4.84(+4.29%) |
May 12, 2025 | 112.71 | 114.51 | 109.80 | 112.67 | 1,333,577 | +5.81(+5.44%) |
May 09, 2025 | 111.36 | 111.75 | 105.32 | 106.86 | 1,844,188 | -2.87(-2.62%) |
May 08, 2025 | 111.81 | 112.18 | 108.60 | 109.73 | 1,531,811 | +0.00(+0.00%) |
May 07, 2025 | 111.70 | 114.32 | 106.67 | 109.73 | 2,264,440 | +2.00(+1.85%) |
May 06, 2025 | 98.42 | 108.43 | 97.25 | 107.73 | 2,680,816 | +7.24(+7.21%) |
May 05, 2025 | 90.02 | 100.56 | 89.52 | 100.49 | 3,309,065 | +10.77(+12.01%) |
May 02, 2025 | 93.26 | 96.94 | 88.59 | 89.72 | 4,395,946 | +3.04(+3.51%) |