Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 98.29 | 98.76 | 97.17 | 98.14 | 2,249,692 | -0.41(-0.42%) |
Jul 01, 2025 | 99.89 | 99.89 | 96.52 | 98.55 | 3,005,797 | -1.42(-1.42%) |
Jun 30, 2025 | 99.20 | 100.60 | 98.45 | 99.97 | 2,857,632 | +1.54(+1.56%) |
Jun 27, 2025 | 98.33 | 99.79 | 97.74 | 98.43 | 3,471,685 | +0.30(+0.31%) |
Jun 26, 2025 | 98.34 | 98.70 | 95.48 | 98.13 | 3,961,875 | -0.08(-0.08%) |
Jun 25, 2025 | 99.00 | 99.98 | 97.77 | 98.21 | 2,267,027 | -0.32(-0.32%) |
Jun 24, 2025 | 99.56 | 100.48 | 98.35 | 98.53 | 3,061,951 | -0.13(-0.13%) |
Jun 23, 2025 | 98.80 | 100.07 | 96.75 | 98.66 | 3,530,984 | -0.76(-0.76%) |
Jun 20, 2025 | 99.09 | 101.33 | 98.86 | 99.42 | 5,151,384 | +0.42(+0.42%) |
Jun 18, 2025 | 99.24 | 99.70 | 97.78 | 99.00 | 2,465,970 | +0.33(+0.33%) |
Jun 17, 2025 | 98.62 | 99.95 | 97.95 | 98.67 | 2,463,146 | -0.61(-0.61%) |
Jun 16, 2025 | 98.37 | 99.88 | 98.11 | 99.28 | 2,897,653 | +1.80(+1.85%) |
Jun 13, 2025 | 98.52 | 99.62 | 97.32 | 97.48 | 2,240,943 | -2.70(-2.70%) |
Jun 12, 2025 | 100.13 | 101.04 | 99.57 | 100.18 | 2,605,027 | -0.26(-0.26%) |
Jun 11, 2025 | 100.80 | 102.25 | 100.26 | 100.44 | 2,836,624 | -0.34(-0.34%) |
Jun 10, 2025 | 101.68 | 102.28 | 99.72 | 100.78 | 5,229,534 | -0.42(-0.42%) |
Jun 09, 2025 | 105.45 | 105.45 | 101.10 | 101.20 | 6,064,642 | -3.88(-3.69%) |
Jun 06, 2025 | 105.39 | 105.53 | 104.04 | 105.08 | 2,476,834 | +0.90(+0.86%) |
Jun 05, 2025 | 106.07 | 106.59 | 103.70 | 104.18 | 2,682,950 | -1.42(-1.34%) |
Jun 04, 2025 | 103.43 | 106.62 | 103.04 | 105.60 | 3,852,521 | +2.02(+1.95%) |
Jun 03, 2025 | 105.00 | 105.12 | 103.12 | 103.58 | 3,577,207 | -1.15(-1.10%) |
Jun 02, 2025 | 103.09 | 105.26 | 102.15 | 104.73 | 4,099,930 | +1.56(+1.51%) |
May 30, 2025 | 106.55 | 107.36 | 102.15 | 103.17 | 7,726,123 | -3.46(-3.24%) |
May 29, 2025 | 106.51 | 107.84 | 103.46 | 106.63 | 9,724,419 | +1.41(+1.34%) |
May 28, 2025 | 109.15 | 112.08 | 105.22 | 105.22 | 28,624,488 | -20.28(-16.16%) |
May 27, 2025 | 126.01 | 127.52 | 124.21 | 125.50 | 9,956,057 | +1.78(+1.44%) |
May 23, 2025 | 122.48 | 124.78 | 121.97 | 123.72 | 1,929,187 | -0.19(-0.15%) |
May 22, 2025 | 122.68 | 124.99 | 122.06 | 123.91 | 2,268,815 | +1.85(+1.52%) |
May 21, 2025 | 123.81 | 124.11 | 121.01 | 122.06 | 3,294,363 | -3.48(-2.77%) |
May 20, 2025 | 125.73 | 126.27 | 124.71 | 125.54 | 1,785,050 | -0.90(-0.71%) |
May 19, 2025 | 125.00 | 127.40 | 124.45 | 126.44 | 1,855,153 | -0.86(-0.68%) |
May 16, 2025 | 125.26 | 127.57 | 125.00 | 127.30 | 3,029,064 | +2.91(+2.34%) |
May 15, 2025 | 123.23 | 125.48 | 121.68 | 124.39 | 2,178,348 | +1.05(+0.85%) |
May 14, 2025 | 124.12 | 125.34 | 122.44 | 123.34 | 1,873,268 | -0.71(-0.57%) |
May 13, 2025 | 124.26 | 124.89 | 122.02 | 124.05 | 2,900,489 | -0.12(-0.10%) |
May 12, 2025 | 122.59 | 124.20 | 119.03 | 124.17 | 2,409,791 | +4.72(+3.95%) |
May 09, 2025 | 121.00 | 121.93 | 118.78 | 119.45 | 1,933,609 | -1.30(-1.08%) |
May 08, 2025 | 118.75 | 121.08 | 117.15 | 120.75 | 3,249,821 | +2.72(+2.30%) |
May 07, 2025 | 117.00 | 118.53 | 114.85 | 118.03 | 2,117,301 | +0.96(+0.82%) |
May 06, 2025 | 113.51 | 118.14 | 113.11 | 117.07 | 2,774,898 | +1.36(+1.18%) |
May 05, 2025 | 113.16 | 116.50 | 113.02 | 115.71 | 3,120,503 | +2.81(+2.49%) |
May 02, 2025 | 112.36 | 114.41 | 111.11 | 112.90 | 2,522,150 | +1.04(+0.93%) |