Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 106.74 | 108.46 | 106.11 | 108.31 | 3,459,340 | +1.73(+1.62%) |
Jul 01, 2025 | 104.87 | 108.47 | 104.25 | 106.58 | 6,626,328 | +1.46(+1.39%) |
Jun 30, 2025 | 105.44 | 105.85 | 103.45 | 105.12 | 7,417,984 | -0.50(-0.47%) |
Jun 27, 2025 | 105.11 | 107.61 | 105.03 | 105.62 | 5,732,931 | +1.23(+1.18%) |
Jun 26, 2025 | 104.76 | 105.11 | 103.50 | 104.39 | 4,506,494 | -0.39(-0.37%) |
Jun 25, 2025 | 107.51 | 107.51 | 104.70 | 104.78 | 4,926,003 | -3.35(-3.10%) |
Jun 24, 2025 | 107.00 | 108.60 | 106.36 | 108.13 | 2,990,163 | +1.00(+0.93%) |
Jun 23, 2025 | 105.58 | 107.26 | 104.88 | 107.13 | 3,118,466 | +1.44(+1.36%) |
Jun 20, 2025 | 105.53 | 106.27 | 105.12 | 105.69 | 6,746,412 | +0.61(+0.58%) |
Jun 18, 2025 | 105.00 | 106.68 | 104.50 | 105.08 | 2,599,436 | -0.01(-0.01%) |
Jun 17, 2025 | 105.44 | 106.19 | 104.30 | 105.09 | 3,068,159 | -0.72(-0.68%) |
Jun 16, 2025 | 105.99 | 107.51 | 105.39 | 105.81 | 4,580,171 | -0.46(-0.43%) |
Jun 13, 2025 | 106.34 | 106.92 | 105.23 | 106.27 | 3,391,431 | -1.15(-1.07%) |
Jun 12, 2025 | 106.88 | 108.35 | 106.64 | 107.42 | 3,560,473 | -0.06(-0.05%) |
Jun 11, 2025 | 108.97 | 109.10 | 107.20 | 107.47 | 3,487,912 | -0.98(-0.90%) |
Jun 10, 2025 | 107.97 | 108.96 | 107.16 | 108.45 | 3,807,665 | +0.55(+0.51%) |
Jun 09, 2025 | 108.24 | 109.02 | 107.46 | 107.90 | 3,061,311 | +0.14(+0.13%) |
Jun 06, 2025 | 107.87 | 108.98 | 107.13 | 107.76 | 3,679,202 | +0.96(+0.90%) |
Jun 05, 2025 | 107.47 | 107.97 | 106.36 | 106.80 | 2,657,946 | -0.60(-0.56%) |
Jun 04, 2025 | 107.85 | 108.09 | 107.26 | 107.41 | 2,459,597 | -0.58(-0.54%) |
Jun 03, 2025 | 107.30 | 108.49 | 106.72 | 107.99 | 3,455,862 | +0.27(+0.25%) |
Jun 02, 2025 | 106.84 | 107.72 | 105.14 | 107.72 | 3,996,547 | +0.15(+0.14%) |
May 30, 2025 | 107.68 | 108.06 | 105.76 | 107.57 | 7,338,410 | -0.62(-0.58%) |
May 29, 2025 | 107.85 | 110.33 | 107.36 | 108.20 | 4,629,505 | +1.30(+1.21%) |
May 28, 2025 | 105.88 | 106.98 | 105.47 | 106.90 | 4,623,989 | +1.29(+1.22%) |
May 27, 2025 | 104.39 | 105.87 | 103.46 | 105.61 | 4,106,089 | +2.56(+2.48%) |
May 23, 2025 | 103.34 | 103.87 | 102.05 | 103.06 | 3,104,873 | -1.04(-1.00%) |
May 22, 2025 | 103.78 | 104.88 | 102.82 | 104.10 | 3,526,198 | +0.42(+0.40%) |
May 21, 2025 | 106.82 | 107.18 | 103.37 | 103.68 | 2,888,891 | -4.02(-3.73%) |
May 20, 2025 | 108.89 | 109.38 | 107.44 | 107.70 | 2,715,054 | -1.90(-1.74%) |
May 19, 2025 | 107.78 | 109.77 | 107.33 | 109.60 | 2,907,731 | +0.10(+0.09%) |
May 16, 2025 | 108.31 | 109.58 | 107.73 | 109.50 | 2,795,060 | +1.31(+1.21%) |
May 15, 2025 | 106.46 | 108.47 | 105.61 | 108.20 | 3,193,671 | +1.61(+1.51%) |
May 14, 2025 | 107.82 | 108.14 | 105.67 | 106.58 | 7,772,992 | -2.08(-1.91%) |
May 13, 2025 | 109.16 | 109.46 | 107.47 | 108.66 | 4,577,254 | -0.62(-0.57%) |
May 12, 2025 | 109.90 | 111.88 | 108.96 | 109.29 | 10,120,824 | +3.39(+3.20%) |
May 09, 2025 | 104.69 | 106.27 | 104.25 | 105.90 | 5,558,771 | +1.41(+1.35%) |
May 08, 2025 | 104.18 | 105.42 | 102.47 | 104.49 | 3,548,094 | +0.45(+0.43%) |
May 07, 2025 | 103.51 | 105.02 | 103.22 | 104.05 | 4,786,471 | +0.53(+0.52%) |
May 06, 2025 | 103.73 | 104.51 | 102.62 | 103.51 | 6,567,331 | -0.82(-0.79%) |
May 05, 2025 | 103.61 | 105.02 | 103.39 | 104.33 | 3,277,632 | -0.08(-0.08%) |
May 02, 2025 | 104.18 | 104.92 | 103.42 | 104.41 | 4,234,019 | +2.31(+2.26%) |