Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 106.31 | 107.46 | 103.58 | 106.83 | 1,266,370 | +0.29(+0.27%) |
Jul 01, 2025 | 108.78 | 109.29 | 106.39 | 106.54 | 1,427,822 | -2.51(-2.30%) |
Jun 30, 2025 | 108.56 | 109.23 | 106.12 | 109.05 | 1,628,438 | +0.35(+0.32%) |
Jun 27, 2025 | 107.58 | 110.83 | 107.30 | 108.70 | 3,101,509 | +0.80(+0.74%) |
Jun 26, 2025 | 105.91 | 107.99 | 104.52 | 107.90 | 1,553,035 | +2.42(+2.29%) |
Jun 25, 2025 | 108.41 | 108.77 | 104.94 | 105.48 | 1,736,907 | -2.56(-2.37%) |
Jun 24, 2025 | 109.14 | 110.95 | 106.95 | 108.04 | 1,302,533 | -0.78(-0.72%) |
Jun 23, 2025 | 107.25 | 109.13 | 106.06 | 108.82 | 1,651,535 | +1.58(+1.47%) |
Jun 20, 2025 | 108.49 | 108.49 | 106.99 | 107.24 | 1,259,590 | -0.45(-0.42%) |
Jun 18, 2025 | 103.12 | 108.69 | 102.77 | 107.69 | 2,440,492 | +5.02(+4.89%) |
Jun 17, 2025 | 104.44 | 104.50 | 99.07 | 102.67 | 2,069,558 | -2.33(-2.22%) |
Jun 16, 2025 | 103.13 | 105.45 | 102.80 | 105.00 | 1,796,542 | +2.38(+2.32%) |
Jun 13, 2025 | 103.51 | 104.17 | 102.34 | 102.62 | 1,051,124 | -1.46(-1.40%) |
Jun 12, 2025 | 102.18 | 104.34 | 102.03 | 104.08 | 1,115,901 | +1.93(+1.89%) |
Jun 11, 2025 | 102.39 | 102.92 | 101.25 | 102.15 | 1,058,667 | -0.16(-0.16%) |
Jun 10, 2025 | 102.73 | 103.19 | 100.50 | 102.31 | 1,054,843 | -0.29(-0.28%) |
Jun 09, 2025 | 105.50 | 105.52 | 102.38 | 102.60 | 1,040,978 | -2.98(-2.82%) |
Jun 06, 2025 | 106.47 | 106.54 | 104.81 | 105.58 | 1,175,250 | +0.42(+0.40%) |
Jun 05, 2025 | 105.27 | 107.17 | 103.62 | 105.16 | 1,874,711 | -0.16(-0.15%) |
Jun 04, 2025 | 104.98 | 105.69 | 104.10 | 105.32 | 997,610 | +0.09(+0.09%) |
Jun 03, 2025 | 104.99 | 106.32 | 103.61 | 105.23 | 1,142,172 | -0.02(-0.02%) |
Jun 02, 2025 | 102.86 | 105.39 | 101.94 | 105.25 | 1,075,881 | +2.42(+2.35%) |
May 30, 2025 | 103.00 | 103.36 | 101.92 | 102.83 | 1,370,042 | -0.20(-0.19%) |
May 29, 2025 | 103.51 | 104.24 | 101.98 | 103.03 | 1,178,922 | -0.29(-0.28%) |
May 28, 2025 | 102.57 | 103.52 | 101.94 | 103.32 | 1,221,473 | +0.80(+0.78%) |
May 27, 2025 | 105.99 | 106.29 | 101.40 | 102.52 | 1,903,360 | -2.88(-2.73%) |
May 23, 2025 | 102.01 | 105.61 | 100.38 | 105.40 | 1,539,721 | +0.60(+0.57%) |
May 22, 2025 | 106.00 | 106.75 | 104.28 | 104.80 | 1,638,862 | +0.74(+0.71%) |
May 21, 2025 | 103.60 | 105.24 | 102.11 | 104.06 | 1,676,857 | +0.65(+0.63%) |
May 20, 2025 | 101.76 | 103.48 | 101.23 | 103.41 | 1,295,583 | +0.95(+0.93%) |
May 19, 2025 | 99.00 | 102.49 | 98.58 | 102.46 | 1,275,434 | +3.60(+3.64%) |
May 16, 2025 | 97.68 | 98.96 | 97.27 | 98.86 | 958,389 | +0.88(+0.90%) |
May 15, 2025 | 98.09 | 98.88 | 97.06 | 97.98 | 1,986,305 | +0.01(+0.01%) |
May 14, 2025 | 94.17 | 98.83 | 94.16 | 97.97 | 2,123,425 | +4.14(+4.41%) |
May 13, 2025 | 94.92 | 95.28 | 93.58 | 93.83 | 2,056,041 | -0.40(-0.42%) |
May 12, 2025 | 95.01 | 95.14 | 92.92 | 94.23 | 2,377,696 | +1.42(+1.53%) |
May 09, 2025 | 96.81 | 97.31 | 92.78 | 92.81 | 2,089,454 | -4.27(-4.40%) |
May 08, 2025 | 99.80 | 101.93 | 93.81 | 97.08 | 5,481,322 | -4.65(-4.57%) |
May 07, 2025 | 99.77 | 102.92 | 99.77 | 101.73 | 2,955,088 | +1.86(+1.86%) |
May 06, 2025 | 97.14 | 99.90 | 96.53 | 99.87 | 1,516,866 | +1.46(+1.48%) |
May 05, 2025 | 98.81 | 99.60 | 98.06 | 98.41 | 1,167,585 | -0.67(-0.68%) |
May 02, 2025 | 95.96 | 99.18 | 95.00 | 99.08 | 1,129,529 | +4.31(+4.55%) |