Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 100.61 | 102.21 | 99.77 | 102.08 | 271,194 | -1.61(-1.56%) |
Jul 01, 2025 | 104.46 | 104.53 | 102.95 | 103.69 | 399,839 | -1.38(-1.31%) |
Jun 30, 2025 | 103.46 | 105.08 | 103.34 | 105.07 | 291,780 | +1.99(+1.93%) |
Jun 27, 2025 | 102.97 | 103.23 | 102.28 | 103.08 | 299,905 | -2.09(-1.99%) |
Jun 26, 2025 | 103.40 | 105.19 | 103.36 | 105.17 | 370,839 | +4.62(+4.59%) |
Jun 25, 2025 | 99.80 | 100.70 | 99.51 | 100.55 | 318,072 | +1.57(+1.59%) |
Jun 24, 2025 | 100.32 | 100.42 | 98.25 | 98.98 | 268,049 | -3.57(-3.48%) |
Jun 23, 2025 | 101.41 | 103.06 | 101.25 | 102.55 | 413,257 | -0.86(-0.83%) |
Jun 20, 2025 | 104.19 | 104.19 | 103.16 | 103.41 | 256,752 | -1.53(-1.46%) |
Jun 18, 2025 | 105.25 | 105.92 | 104.64 | 104.94 | 243,810 | -0.42(-0.39%) |
Jun 17, 2025 | 105.34 | 105.60 | 104.95 | 105.36 | 379,181 | -0.30(-0.28%) |
Jun 16, 2025 | 105.72 | 106.07 | 104.78 | 105.66 | 522,431 | +0.12(+0.11%) |
Jun 13, 2025 | 106.01 | 106.67 | 105.28 | 105.54 | 389,335 | +1.92(+1.85%) |
Jun 12, 2025 | 102.74 | 103.80 | 102.55 | 103.62 | 276,650 | +2.75(+2.73%) |
Jun 11, 2025 | 101.31 | 101.96 | 100.70 | 100.87 | 762,261 | +0.55(+0.55%) |
Jun 10, 2025 | 104.62 | 104.78 | 100.00 | 100.32 | 552,487 | -4.60(-4.38%) |
Jun 09, 2025 | 104.82 | 105.67 | 104.45 | 104.92 | 205,134 | -0.63(-0.60%) |
Jun 06, 2025 | 106.14 | 106.97 | 104.45 | 105.55 | 252,986 | -3.37(-3.10%) |
Jun 05, 2025 | 109.54 | 109.82 | 108.64 | 108.92 | 247,116 | +0.73(+0.68%) |
Jun 04, 2025 | 106.16 | 108.59 | 105.41 | 108.19 | 1,004,691 | +0.83(+0.77%) |
Jun 03, 2025 | 106.58 | 107.85 | 106.25 | 107.36 | 561,096 | +2.06(+1.96%) |
Jun 02, 2025 | 104.56 | 106.52 | 103.25 | 105.30 | 570,686 | +2.50(+2.43%) |
May 30, 2025 | 102.73 | 103.70 | 102.48 | 102.80 | 970,922 | -0.61(-0.59%) |
May 29, 2025 | 102.73 | 103.65 | 102.21 | 103.41 | 687,967 | -1.11(-1.07%) |
May 28, 2025 | 104.07 | 104.59 | 103.36 | 104.52 | 458,054 | +0.06(+0.06%) |
May 27, 2025 | 103.74 | 104.52 | 103.03 | 104.46 | 353,340 | +4.39(+4.39%) |
May 23, 2025 | 100.03 | 100.81 | 99.88 | 100.07 | 455,974 | -0.03(-0.03%) |
May 22, 2025 | 99.04 | 100.39 | 98.76 | 100.10 | 916,308 | +2.47(+2.53%) |
May 21, 2025 | 99.13 | 99.46 | 97.60 | 97.63 | 498,333 | +1.02(+1.06%) |
May 20, 2025 | 96.47 | 96.92 | 95.99 | 96.61 | 431,243 | +1.01(+1.06%) |
May 19, 2025 | 94.79 | 95.96 | 94.78 | 95.60 | 826,288 | +0.67(+0.71%) |
May 16, 2025 | 93.73 | 94.99 | 93.73 | 94.93 | 288,931 | +0.55(+0.58%) |
May 15, 2025 | 93.49 | 94.47 | 93.21 | 94.38 | 587,766 | +3.12(+3.42%) |
May 14, 2025 | 91.41 | 91.51 | 90.79 | 91.26 | 340,238 | +1.94(+2.17%) |
May 13, 2025 | 89.71 | 90.12 | 89.19 | 89.32 | 334,340 | +0.61(+0.69%) |
May 12, 2025 | 88.43 | 88.81 | 87.70 | 88.71 | 228,372 | -1.80(-1.99%) |
May 09, 2025 | 90.43 | 91.03 | 90.06 | 90.51 | 655,527 | -3.49(-3.71%) |
May 08, 2025 | 93.19 | 94.47 | 92.95 | 94.00 | 282,782 | +1.49(+1.61%) |
May 07, 2025 | 93.39 | 93.41 | 92.49 | 92.51 | 379,242 | -3.05(-3.19%) |
May 06, 2025 | 95.72 | 95.87 | 95.00 | 95.56 | 447,284 | -1.88(-1.93%) |
May 05, 2025 | 95.75 | 98.07 | 95.67 | 97.44 | 261,811 | +1.89(+1.98%) |
May 02, 2025 | 95.52 | 96.26 | 94.93 | 95.55 | 254,374 | +2.31(+2.48%) |