Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2025 | 112.97 | 113.05 | 111.86 | 112.23 | 647,586 | -0.74(-0.66%) |
Jul 18, 2025 | 113.45 | 114.64 | 112.74 | 112.97 | 606,108 | +0.34(+0.30%) |
Jul 17, 2025 | 112.36 | 113.30 | 112.12 | 112.63 | 595,547 | +0.46(+0.41%) |
Jul 16, 2025 | 112.46 | 112.94 | 111.37 | 112.17 | 630,535 | -0.53(-0.47%) |
Jul 15, 2025 | 113.46 | 114.12 | 112.05 | 112.70 | 644,150 | -1.15(-1.01%) |
Jul 14, 2025 | 112.47 | 114.03 | 112.12 | 113.85 | 619,167 | +0.96(+0.85%) |
Jul 11, 2025 | 110.65 | 113.12 | 110.65 | 112.89 | 940,998 | +2.33(+2.11%) |
Jul 10, 2025 | 109.22 | 110.88 | 108.10 | 110.56 | 808,676 | +1.17(+1.07%) |
Jul 09, 2025 | 110.00 | 110.79 | 109.36 | 109.39 | 1,009,912 | -1.04(-0.94%) |
Jul 08, 2025 | 109.25 | 111.05 | 108.96 | 110.43 | 824,784 | +0.97(+0.89%) |
Jul 07, 2025 | 110.83 | 110.90 | 108.87 | 109.46 | 687,606 | -1.04(-0.94%) |
Jul 04, 2025 | 109.97 | 110.74 | 110.26 | 110.50 | 192,473 | +0.19(+0.17%) |
Jul 03, 2025 | 108.70 | 110.50 | 108.70 | 110.31 | 321,026 | +0.37(+0.34%) |
Jul 02, 2025 | 110.11 | 110.65 | 108.25 | 109.94 | 471,459 | +1.76(+1.63%) |
Jun 30, 2025 | 108.18 | 0 | -0.61(-0.56%) | |||
Jun 27, 2025 | 111.04 | 111.53 | 107.97 | 108.79 | 808,501 | -2.22(-2.00%) |
Jun 26, 2025 | 109.84 | 111.25 | 109.46 | 111.01 | 314,890 | +1.11(+1.01%) |
Jun 25, 2025 | 107.84 | 110.63 | 107.55 | 109.90 | 634,015 | +1.76(+1.63%) |
Jun 24, 2025 | 106.51 | 109.70 | 106.50 | 108.14 | 637,541 | -0.41(-0.38%) |
Jun 23, 2025 | 112.81 | 114.04 | 108.20 | 108.55 | 881,387 | -3.26(-2.92%) |
Jun 20, 2025 | 112.52 | 112.54 | 110.85 | 111.81 | 920,572 | -0.20(-0.18%) |
Jun 19, 2025 | 111.45 | 112.44 | 111.31 | 112.01 | 209,595 | +1.10(+0.99%) |
Jun 18, 2025 | 111.51 | 113.04 | 110.45 | 110.91 | 503,443 | -0.39(-0.35%) |
Jun 17, 2025 | 111.61 | 112.00 | 110.69 | 111.30 | 503,984 | +1.01(+0.92%) |
Jun 16, 2025 | 110.32 | 112.28 | 110.01 | 110.29 | 701,809 | -0.86(-0.77%) |
Jun 13, 2025 | 110.00 | 111.36 | 108.64 | 111.15 | 947,446 | +3.86(+3.60%) |
Jun 12, 2025 | 105.00 | 107.57 | 105.00 | 107.29 | 533,862 | +1.48(+1.40%) |
Jun 11, 2025 | 103.53 | 106.07 | 102.93 | 105.81 | 777,498 | +2.91(+2.83%) |
Jun 10, 2025 | 101.00 | 103.68 | 101.00 | 102.90 | 457,629 | +2.36(+2.35%) |
Jun 09, 2025 | 100.93 | 101.66 | 100.29 | 100.54 | 716,239 | -0.26(-0.26%) |
Jun 06, 2025 | 100.27 | 101.82 | 100.12 | 100.80 | 530,492 | +1.15(+1.15%) |
Jun 05, 2025 | 99.82 | 100.23 | 98.97 | 99.65 | 411,645 | +0.62(+0.63%) |
Jun 04, 2025 | 100.20 | 100.92 | 97.03 | 99.03 | 722,707 | -1.93(-1.91%) |
Jun 03, 2025 | 98.72 | 101.16 | 97.68 | 100.96 | 496,818 | +1.42(+1.43%) |
Jun 02, 2025 | 99.68 | 100.10 | 98.29 | 99.54 | 657,728 | +1.56(+1.59%) |
May 30, 2025 | 98.39 | 98.71 | 97.30 | 97.98 | 1,028,361 | -1.10(-1.11%) |
May 29, 2025 | 99.25 | 100.15 | 98.82 | 99.08 | 745,668 | -0.26(-0.26%) |
May 28, 2025 | 100.25 | 100.25 | 98.71 | 99.34 | 339,950 | -0.63(-0.63%) |
May 27, 2025 | 99.37 | 99.99 | 98.01 | 99.97 | 451,450 | +1.38(+1.40%) |
May 26, 2025 | 98.24 | 99.01 | 98.24 | 98.59 | 119,028 | +0.09(+0.09%) |
May 23, 2025 | 97.99 | 98.69 | 97.50 | 98.50 | 351,547 | -0.21(-0.21%) |
May 22, 2025 | 99.42 | 99.83 | 97.60 | 98.71 | 696,658 | -1.11(-1.11%) |
May 21, 2025 | 99.89 | 100.89 | 99.19 | 99.82 | 682,635 | -0.27(-0.27%) |
May 20, 2025 | 100.63 | 101.63 | 99.07 | 100.09 | 440,596 | -1.27(-1.25%) |
May 16, 2025 | 101.36 | 0 | +0.40(+0.40%) | |||
May 15, 2025 | 100.37 | 101.11 | 99.80 | 100.96 | 495,202 | -0.62(-0.61%) |
May 14, 2025 | 102.00 | 103.06 | 101.21 | 101.58 | 430,524 | -0.94(-0.92%) |
May 13, 2025 | 101.64 | 103.19 | 101.31 | 102.52 | 402,523 | +1.06(+1.04%) |
May 12, 2025 | 101.97 | 102.42 | 100.28 | 101.46 | 916,744 | +2.20(+2.22%) |
May 09, 2025 | 97.88 | 99.71 | 97.49 | 99.26 | 726,879 | +2.61(+2.70%) |
May 08, 2025 | 95.49 | 97.83 | 95.49 | 96.65 | 833,046 | +1.93(+2.04%) |
May 07, 2025 | 94.52 | 94.85 | 93.11 | 94.72 | 1,328,564 | +0.43(+0.46%) |
May 06, 2025 | 94.23 | 95.00 | 93.31 | 94.29 | 787,553 | +0.85(+0.91%) |
May 05, 2025 | 94.27 | 94.27 | 92.10 | 93.44 | 565,328 | -1.62(-1.70%) |
May 02, 2025 | 94.38 | 96.85 | 94.21 | 95.06 | 866,169 | +1.15(+1.22%) |