Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 104.47 | 104.69 | 103.38 | 103.84 | 116,618 | -0.99(-0.94%) |
Jul 01, 2025 | 104.60 | 104.90 | 103.53 | 104.83 | 403,883 | +0.26(+0.25%) |
Jun 30, 2025 | 103.87 | 104.63 | 103.43 | 104.57 | 49,711 | +0.41(+0.39%) |
Jun 27, 2025 | 104.12 | 104.94 | 103.88 | 104.16 | 371,539 | +0.13(+0.12%) |
Jun 26, 2025 | 103.63 | 104.03 | 103.32 | 104.03 | 383,354 | +0.76(+0.74%) |
Jun 25, 2025 | 104.68 | 104.68 | 103.16 | 103.27 | 32,199 | -1.52(-1.45%) |
Jun 24, 2025 | 104.68 | 105.04 | 104.62 | 104.79 | 31,419 | +0.43(+0.41%) |
Jun 23, 2025 | 103.49 | 104.47 | 103.49 | 104.36 | 40,905 | +1.29(+1.25%) |
Jun 20, 2025 | 103.34 | 103.96 | 102.96 | 103.07 | 69,684 | +0.12(+0.12%) |
Jun 18, 2025 | 102.94 | 103.29 | 102.64 | 102.95 | 31,348 | +0.22(+0.21%) |
Jun 17, 2025 | 103.46 | 103.46 | 102.22 | 102.73 | 41,162 | -0.74(-0.72%) |
Jun 16, 2025 | 104.44 | 104.93 | 103.00 | 103.47 | 61,443 | -0.51(-0.49%) |
Jun 13, 2025 | 104.39 | 104.64 | 103.78 | 103.98 | 49,592 | -0.62(-0.59%) |
Jun 12, 2025 | 103.44 | 104.63 | 103.44 | 104.59 | 50,934 | +1.27(+1.23%) |
Jun 11, 2025 | 103.62 | 103.62 | 103.11 | 103.32 | 409,632 | +0.04(+0.04%) |
Jun 10, 2025 | 103.28 | 103.47 | 102.56 | 103.28 | 388,881 | +0.24(+0.23%) |
Jun 09, 2025 | 103.71 | 103.84 | 102.86 | 103.04 | 102,576 | -0.72(-0.69%) |
Jun 06, 2025 | 103.93 | 103.93 | 103.00 | 103.76 | 73,726 | +0.31(+0.30%) |
Jun 05, 2025 | 103.80 | 103.80 | 103.17 | 103.45 | 168,606 | -0.16(-0.15%) |
Jun 04, 2025 | 105.18 | 105.20 | 103.59 | 103.61 | 221,845 | -1.67(-1.59%) |
Jun 03, 2025 | 106.10 | 106.10 | 104.56 | 105.28 | 79,819 | +0.17(+0.16%) |
Jun 02, 2025 | 104.39 | 105.14 | 104.02 | 105.11 | 89,168 | +0.37(+0.35%) |
May 30, 2025 | 103.68 | 104.91 | 103.68 | 104.74 | 50,196 | +1.02(+0.98%) |
May 29, 2025 | 103.17 | 103.86 | 102.61 | 103.73 | 385,127 | +0.69(+0.67%) |
May 28, 2025 | 104.38 | 104.38 | 102.67 | 103.04 | 63,707 | -1.41(-1.35%) |
May 27, 2025 | 104.27 | 104.66 | 103.64 | 104.45 | 725,466 | +0.86(+0.83%) |
May 23, 2025 | 103.00 | 103.70 | 102.14 | 103.60 | 50,677 | +1.24(+1.21%) |
May 22, 2025 | 103.06 | 103.06 | 101.52 | 102.36 | 26,813 | -1.36(-1.31%) |
May 21, 2025 | 104.98 | 105.25 | 103.55 | 103.72 | 41,368 | -1.79(-1.70%) |
May 20, 2025 | 105.05 | 105.81 | 105.05 | 105.51 | 65,471 | +0.37(+0.35%) |
May 19, 2025 | 103.92 | 105.19 | 103.92 | 105.14 | 63,888 | +0.50(+0.47%) |
May 16, 2025 | 103.41 | 104.70 | 103.29 | 104.64 | 35,310 | +1.42(+1.38%) |
May 15, 2025 | 101.28 | 103.42 | 101.28 | 103.22 | 183,656 | +2.25(+2.23%) |
May 14, 2025 | 101.24 | 101.24 | 99.76 | 100.97 | 74,565 | -0.39(-0.38%) |
May 13, 2025 | 101.54 | 102.16 | 101.00 | 101.36 | 517,797 | -0.35(-0.34%) |
May 12, 2025 | 103.48 | 103.48 | 101.35 | 101.71 | 77,061 | -0.91(-0.89%) |
May 09, 2025 | 102.74 | 102.74 | 102.01 | 102.62 | 43,822 | +0.15(+0.15%) |
May 08, 2025 | 103.51 | 103.61 | 102.36 | 102.47 | 83,603 | -0.81(-0.78%) |
May 07, 2025 | 102.78 | 103.77 | 102.64 | 103.28 | 112,498 | +0.38(+0.37%) |
May 06, 2025 | 101.91 | 103.58 | 101.91 | 102.90 | 56,459 | +1.03(+1.02%) |
May 05, 2025 | 101.87 | 102.18 | 100.99 | 101.87 | 64,776 | -0.19(-0.19%) |
May 02, 2025 | 102.03 | 102.35 | 101.32 | 102.06 | 87,915 | +0.68(+0.67%) |