Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 102.90 | 104.10 | 102.66 | 103.59 | 2,746,258 | -0.38(-0.37%) |
Jul 02, 2025 | 104.78 | 104.88 | 102.92 | 103.97 | 4,241,702 | -1.52(-1.44%) |
Jul 01, 2025 | 104.45 | 105.82 | 104.40 | 105.49 | 3,636,328 | +0.83(+0.79%) |
Jun 30, 2025 | 104.43 | 105.14 | 102.25 | 104.66 | 5,700,949 | -0.48(-0.46%) |
Jun 27, 2025 | 106.03 | 106.03 | 104.58 | 105.14 | 4,081,605 | -0.61(-0.58%) |
Jun 26, 2025 | 106.81 | 106.82 | 103.65 | 105.75 | 4,833,292 | -1.39(-1.30%) |
Jun 25, 2025 | 107.86 | 108.68 | 106.82 | 107.14 | 4,820,825 | -0.02(-0.02%) |
Jun 24, 2025 | 102.74 | 107.75 | 102.73 | 107.16 | 11,717,415 | +5.21(+5.11%) |
Jun 23, 2025 | 100.35 | 102.00 | 99.65 | 101.95 | 4,726,507 | +0.74(+0.73%) |
Jun 20, 2025 | 102.68 | 102.92 | 100.45 | 101.21 | 12,508,964 | -1.04(-1.02%) |
Jun 18, 2025 | 102.40 | 103.00 | 101.56 | 102.25 | 4,371,539 | -0.28(-0.27%) |
Jun 17, 2025 | 101.84 | 103.41 | 101.54 | 102.53 | 4,464,009 | -0.26(-0.25%) |
Jun 16, 2025 | 102.12 | 103.00 | 101.42 | 102.79 | 6,558,355 | +2.21(+2.20%) |
Jun 13, 2025 | 101.66 | 102.72 | 100.05 | 100.58 | 7,194,274 | -2.85(-2.76%) |
Jun 12, 2025 | 103.00 | 103.56 | 102.29 | 103.43 | 4,922,271 | +0.27(+0.26%) |
Jun 11, 2025 | 103.07 | 104.26 | 102.80 | 103.16 | 6,253,391 | +0.77(+0.75%) |
Jun 10, 2025 | 100.89 | 102.51 | 99.02 | 102.39 | 5,483,347 | +0.77(+0.76%) |
Jun 09, 2025 | 102.00 | 103.55 | 101.61 | 101.62 | 7,955,707 | +1.02(+1.01%) |
Jun 06, 2025 | 99.29 | 100.84 | 99.19 | 100.60 | 5,484,128 | +1.27(+1.28%) |
Jun 05, 2025 | 101.11 | 101.14 | 98.91 | 99.33 | 7,668,053 | -0.32(-0.32%) |
Jun 04, 2025 | 98.82 | 101.16 | 97.83 | 99.65 | 9,807,718 | +1.32(+1.34%) |
Jun 03, 2025 | 96.39 | 98.94 | 95.52 | 98.33 | 7,570,158 | +1.89(+1.96%) |
Jun 02, 2025 | 96.68 | 96.72 | 95.32 | 96.44 | 6,298,967 | -0.07(-0.07%) |
May 30, 2025 | 97.56 | 97.70 | 95.24 | 96.51 | 17,185,052 | -1.78(-1.81%) |
May 29, 2025 | 100.14 | 101.16 | 98.11 | 98.29 | 15,194,509 | +0.41(+0.42%) |
May 28, 2025 | 100.52 | 100.61 | 97.49 | 97.88 | 18,738,924 | -5.10(-4.95%) |
May 27, 2025 | 98.22 | 103.20 | 97.31 | 102.98 | 51,069,728 | -16.26(-13.64%) |
May 23, 2025 | 116.44 | 119.40 | 116.44 | 119.24 | 7,592,456 | -0.56(-0.47%) |
May 22, 2025 | 116.00 | 120.00 | 115.47 | 119.80 | 6,341,611 | +3.60(+3.10%) |
May 21, 2025 | 117.12 | 118.44 | 115.58 | 116.20 | 4,793,647 | -1.18(-1.01%) |
May 20, 2025 | 117.94 | 119.96 | 116.33 | 117.38 | 4,979,991 | -1.07(-0.90%) |
May 19, 2025 | 116.00 | 118.74 | 115.56 | 118.45 | 5,276,796 | +0.84(+0.71%) |
May 16, 2025 | 119.15 | 119.51 | 117.50 | 117.61 | 4,361,302 | -0.23(-0.20%) |
May 15, 2025 | 115.63 | 117.92 | 114.25 | 117.84 | 8,444,539 | -1.05(-0.88%) |
May 14, 2025 | 121.84 | 122.99 | 117.27 | 118.89 | 6,942,719 | -0.56(-0.47%) |
May 13, 2025 | 116.82 | 121.89 | 115.55 | 119.45 | 9,817,023 | +3.07(+2.64%) |
May 12, 2025 | 117.46 | 120.09 | 116.01 | 116.38 | 15,849,278 | +6.73(+6.14%) |
May 09, 2025 | 110.06 | 111.66 | 108.85 | 109.65 | 3,849,522 | -0.25(-0.23%) |
May 08, 2025 | 110.13 | 111.30 | 109.39 | 109.90 | 4,609,640 | +0.51(+0.47%) |
May 07, 2025 | 109.49 | 109.72 | 108.33 | 109.39 | 5,596,331 | -1.93(-1.73%) |
May 06, 2025 | 109.85 | 112.56 | 109.76 | 111.32 | 4,638,788 | +0.47(+0.42%) |
May 05, 2025 | 108.53 | 111.17 | 107.82 | 110.85 | 4,138,706 | -0.07(-0.06%) |
May 02, 2025 | 109.90 | 111.61 | 109.08 | 110.92 | 9,152,558 | +4.95(+4.67%) |