Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2025 | 1822 | 1828 | 1805 | 1819 | 2,843 | +12.29(+0.68%) |
Jun 30, 2025 | 1792 | 1811 | 1785 | 1807 | 11,033 | +25.72(+1.44%) |
Jun 27, 2025 | 1822 | 1822 | 1720 | 1781 | 6,648 | -6.91(-0.39%) |
Jun 26, 2025 | 1800 | 1808 | 1774 | 1788 | 4,665 | +7.77(+0.44%) |
Jun 25, 2025 | 1832 | 1832 | 1771 | 1780 | 7,253 | -45.00(-2.47%) |
Jun 24, 2025 | 1804 | 1829 | 1803 | 1825 | 9,485 | +17.64(+0.98%) |
Jun 23, 2025 | 1778 | 1807 | 1757 | 1807 | 6,392 | +38.76(+2.19%) |
Jun 20, 2025 | 1792 | 1792 | 1750 | 1769 | 6,106 | +5.34(+0.30%) |
Jun 18, 2025 | 1774 | 1791 | 1700 | 1763 | 5,353 | -6.74(-0.38%) |
Jun 17, 2025 | 1766 | 1775 | 1757 | 1770 | 7,938 | +0.00(+0.00%) |
Jun 16, 2025 | 1741 | 1784 | 1732 | 1770 | 6,657 | +41.67(+2.41%) |
Jun 13, 2025 | 1718 | 1733 | 1700 | 1728 | 5,147 | +14.33(+0.84%) |
Jun 12, 2025 | 1685 | 1716 | 1678 | 1714 | 4,727 | +34.51(+2.05%) |
Jun 11, 2025 | 1687 | 1695 | 1676 | 1679 | 4,008 | -9.92(-0.59%) |
Jun 10, 2025 | 1655 | 1690 | 1642 | 1689 | 6,570 | +32.60(+1.97%) |
Jun 09, 2025 | 1669 | 1688 | 1651 | 1657 | 10,796 | -6.06(-0.36%) |
Jun 06, 2025 | 1665 | 1682 | 1660 | 1663 | 6,672 | -8.63(-0.52%) |
Jun 05, 2025 | 1691 | 1695 | 1668 | 1672 | 1,325 | -13.52(-0.80%) |
Jun 04, 2025 | 1700 | 1700 | 1675 | 1685 | 15,603 | +5.02(+0.30%) |
Jun 03, 2025 | 1680 | 1691 | 1652 | 1680 | 19,142 | +5.00(+0.30%) |
Jun 02, 2025 | 1672 | 1700 | 1652 | 1675 | 12,979 | -17.51(-1.03%) |
May 30, 2025 | 1670 | 1697 | 1656 | 1693 | 45,381 | +21.30(+1.27%) |
May 29, 2025 | 1652 | 1718 | 1652 | 1671 | 1,745 | -9.12(-0.54%) |
May 28, 2025 | 1700 | 1725 | 1680 | 1680 | 4,988 | -19.67(-1.16%) |
May 27, 2025 | 1680 | 1732 | 1678 | 1700 | 10,441 | +25.00(+1.49%) |
May 23, 2025 | 1665 | 1676 | 1655 | 1675 | 3,659 | +19.00(+1.15%) |
May 22, 2025 | 1642 | 1656 | 1624 | 1656 | 4,646 | +12.15(+0.74%) |
May 21, 2025 | 1635 | 1656 | 1630 | 1644 | 5,217 | +8.53(+0.52%) |
May 20, 2025 | 1625 | 1642 | 1621 | 1635 | 3,839 | +12.32(+0.76%) |
May 19, 2025 | 1625 | 1625 | 1616 | 1623 | 1,235 | +11.00(+0.68%) |
May 16, 2025 | 1598 | 1617 | 1594 | 1612 | 1,417 | +2.04(+0.13%) |
May 15, 2025 | 1595 | 1616 | 1591 | 1610 | 3,438 | +14.28(+0.89%) |
May 14, 2025 | 1596 | 1602 | 1578 | 1596 | 1,490 | +11.00(+0.69%) |
May 13, 2025 | 1592 | 1597 | 1575 | 1585 | 2,773 | +13.38(+0.85%) |
May 12, 2025 | 1601 | 1619 | 1563 | 1571 | 2,376 | -4.95(-0.31%) |
May 09, 2025 | 1611 | 1611 | 1566 | 1576 | 3,912 | -20.76(-1.30%) |
May 08, 2025 | 1607 | 1622 | 1586 | 1597 | 8,898 | -14.18(-0.88%) |
May 07, 2025 | 1600 | 1616 | 1585 | 1611 | 8,376 | +18.59(+1.17%) |
May 06, 2025 | 1585 | 1596 | 1560 | 1593 | 3,323 | +8.05(+0.51%) |
May 05, 2025 | 1590 | 1609 | 1572 | 1585 | 2,834 | -6.02(-0.38%) |
May 02, 2025 | 1560 | 1598 | 1550 | 1591 | 5,569 | +36.25(+2.33%) |