Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 111.48 | 111.87 | 108.35 | 108.84 | 740,777 | -2.55(-2.29%) |
Jul 02, 2025 | 111.23 | 111.70 | 110.40 | 111.39 | 622,137 | -0.14(-0.13%) |
Jul 01, 2025 | 108.82 | 112.50 | 108.82 | 111.53 | 517,783 | +2.50(+2.29%) |
Jun 30, 2025 | 108.39 | 109.17 | 107.75 | 109.03 | 426,857 | +0.30(+0.28%) |
Jun 27, 2025 | 108.62 | 109.61 | 108.20 | 108.73 | 903,674 | +0.33(+0.30%) |
Jun 26, 2025 | 107.99 | 109.03 | 107.93 | 108.40 | 551,123 | +0.93(+0.87%) |
Jun 25, 2025 | 109.61 | 110.13 | 107.44 | 107.47 | 661,133 | -3.26(-2.94%) |
Jun 24, 2025 | 112.95 | 112.95 | 110.51 | 110.73 | 799,797 | -1.83(-1.63%) |
Jun 23, 2025 | 112.83 | 113.61 | 111.35 | 112.56 | 517,522 | +0.06(+0.05%) |
Jun 20, 2025 | 112.87 | 113.68 | 112.25 | 112.50 | 926,595 | -0.16(-0.14%) |
Jun 18, 2025 | 112.35 | 113.54 | 112.35 | 112.66 | 611,011 | +0.14(+0.12%) |
Jun 17, 2025 | 112.70 | 113.63 | 112.14 | 112.52 | 651,235 | -0.97(-0.85%) |
Jun 16, 2025 | 112.90 | 113.69 | 112.06 | 113.49 | 402,950 | +1.31(+1.17%) |
Jun 13, 2025 | 113.64 | 114.71 | 112.05 | 112.18 | 425,382 | -1.44(-1.27%) |
Jun 12, 2025 | 111.92 | 113.77 | 111.80 | 113.62 | 875,895 | +1.45(+1.29%) |
Jun 11, 2025 | 111.49 | 113.11 | 111.28 | 112.17 | 865,496 | +1.18(+1.06%) |
Jun 10, 2025 | 111.21 | 112.62 | 110.64 | 110.99 | 905,281 | +0.87(+0.79%) |
Jun 09, 2025 | 109.00 | 110.29 | 108.61 | 110.12 | 333,530 | +0.75(+0.69%) |
Jun 06, 2025 | 109.16 | 109.92 | 108.74 | 109.37 | 381,335 | +0.78(+0.72%) |
Jun 05, 2025 | 109.69 | 109.75 | 108.48 | 108.59 | 474,889 | -1.25(-1.14%) |
Jun 04, 2025 | 109.54 | 110.71 | 109.36 | 109.84 | 541,657 | +0.63(+0.58%) |
Jun 03, 2025 | 109.72 | 110.03 | 108.92 | 109.21 | 438,270 | -0.99(-0.90%) |
Jun 02, 2025 | 109.95 | 110.33 | 108.97 | 110.20 | 344,717 | -0.39(-0.35%) |
May 30, 2025 | 109.96 | 110.84 | 109.40 | 110.59 | 449,155 | +0.79(+0.72%) |
May 29, 2025 | 108.53 | 109.98 | 108.48 | 109.80 | 425,164 | +1.21(+1.11%) |
May 28, 2025 | 109.49 | 109.78 | 108.50 | 108.59 | 320,749 | -1.21(-1.10%) |
May 27, 2025 | 108.69 | 109.92 | 107.86 | 109.80 | 405,820 | +1.79(+1.66%) |
May 23, 2025 | 108.12 | 108.20 | 106.71 | 108.01 | 391,515 | +0.07(+0.06%) |
May 22, 2025 | 108.40 | 108.66 | 107.23 | 107.94 | 519,936 | -0.90(-0.83%) |
May 21, 2025 | 110.25 | 110.25 | 108.38 | 108.84 | 438,422 | -1.57(-1.42%) |
May 20, 2025 | 110.23 | 110.81 | 109.60 | 110.41 | 422,317 | +0.47(+0.43%) |
May 19, 2025 | 111.64 | 111.64 | 109.39 | 109.94 | 395,546 | -1.81(-1.62%) |
May 16, 2025 | 110.43 | 111.88 | 109.70 | 111.75 | 491,428 | +1.34(+1.21%) |
May 15, 2025 | 108.96 | 110.64 | 108.75 | 110.41 | 719,414 | +2.14(+1.98%) |
May 14, 2025 | 108.39 | 108.39 | 106.85 | 108.27 | 687,195 | -0.45(-0.41%) |
May 13, 2025 | 108.87 | 109.61 | 107.31 | 108.72 | 696,762 | -0.29(-0.27%) |
May 12, 2025 | 109.99 | 112.40 | 108.84 | 109.01 | 1,137,937 | -1.73(-1.56%) |
May 09, 2025 | 109.02 | 111.28 | 106.92 | 110.74 | 1,086,613 | -0.12(-0.11%) |
May 08, 2025 | 111.16 | 112.34 | 110.13 | 110.86 | 1,173,446 | -0.30(-0.27%) |
May 07, 2025 | 112.67 | 113.11 | 110.79 | 111.16 | 790,859 | -1.48(-1.31%) |
May 06, 2025 | 113.09 | 113.67 | 111.92 | 112.64 | 469,622 | -0.96(-0.85%) |
May 05, 2025 | 112.50 | 113.77 | 111.25 | 113.60 | 567,336 | +0.70(+0.62%) |
May 02, 2025 | 112.86 | 113.68 | 111.30 | 112.90 | 479,718 | +0.45(+0.40%) |