Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2025 | 127.21 | 129.09 | 125.60 | 127.89 | 3,343,917 | +0.98(+0.77%) |
Jul 01, 2025 | 115.86 | 128.90 | 115.57 | 126.91 | 5,270,504 | +10.22(+8.76%) |
Jun 30, 2025 | 118.45 | 118.82 | 115.92 | 116.69 | 1,630,702 | -0.32(-0.27%) |
Jun 27, 2025 | 116.83 | 119.41 | 116.71 | 117.01 | 2,177,439 | +1.03(+0.89%) |
Jun 26, 2025 | 116.34 | 116.49 | 114.80 | 115.98 | 1,402,584 | +0.02(+0.02%) |
Jun 25, 2025 | 118.25 | 118.81 | 115.53 | 115.96 | 1,619,839 | -2.88(-2.42%) |
Jun 24, 2025 | 119.76 | 120.75 | 117.75 | 118.84 | 2,373,157 | -0.29(-0.24%) |
Jun 23, 2025 | 114.07 | 119.34 | 113.35 | 119.13 | 2,524,612 | +4.31(+3.75%) |
Jun 20, 2025 | 109.63 | 115.20 | 109.06 | 114.82 | 7,850,485 | +7.97(+7.46%) |
Jun 18, 2025 | 107.64 | 110.50 | 106.03 | 106.85 | 3,100,682 | -1.13(-1.05%) |
Jun 17, 2025 | 110.36 | 113.05 | 107.38 | 107.98 | 1,926,413 | -3.73(-3.34%) |
Jun 16, 2025 | 112.56 | 112.71 | 109.69 | 111.71 | 1,989,345 | +0.42(+0.38%) |
Jun 13, 2025 | 113.63 | 114.45 | 110.48 | 111.29 | 1,415,019 | -3.76(-3.27%) |
Jun 12, 2025 | 113.54 | 115.57 | 112.21 | 115.05 | 1,402,269 | +0.69(+0.60%) |
Jun 11, 2025 | 119.00 | 119.35 | 113.81 | 114.36 | 2,092,845 | -2.97(-2.53%) |
Jun 10, 2025 | 114.49 | 118.12 | 112.97 | 117.33 | 1,988,023 | +4.37(+3.87%) |
Jun 09, 2025 | 113.03 | 113.69 | 111.24 | 112.96 | 1,375,859 | +1.33(+1.19%) |
Jun 06, 2025 | 114.28 | 114.64 | 111.39 | 111.63 | 1,252,454 | -1.73(-1.53%) |
Jun 05, 2025 | 112.73 | 114.24 | 110.92 | 113.36 | 2,246,044 | +0.63(+0.56%) |
Jun 04, 2025 | 110.94 | 113.61 | 110.70 | 112.73 | 2,099,624 | +2.53(+2.30%) |
Jun 03, 2025 | 107.34 | 110.55 | 105.98 | 110.20 | 2,459,407 | +4.57(+4.33%) |
Jun 02, 2025 | 106.99 | 107.50 | 102.60 | 105.63 | 2,245,773 | -2.05(-1.90%) |
May 30, 2025 | 107.99 | 108.65 | 106.66 | 107.68 | 2,395,386 | -1.25(-1.15%) |
May 29, 2025 | 109.07 | 109.44 | 106.94 | 108.93 | 1,885,927 | +1.47(+1.37%) |
May 28, 2025 | 111.26 | 111.44 | 107.29 | 107.46 | 1,952,434 | -4.04(-3.62%) |
May 27, 2025 | 110.77 | 111.79 | 108.94 | 111.50 | 1,644,684 | +3.17(+2.93%) |
May 23, 2025 | 106.56 | 108.76 | 106.56 | 108.33 | 1,383,077 | -1.51(-1.37%) |
May 22, 2025 | 108.34 | 110.09 | 107.53 | 109.84 | 2,798,836 | +1.46(+1.35%) |
May 21, 2025 | 113.20 | 113.83 | 108.35 | 108.38 | 3,102,559 | -6.24(-5.44%) |
May 20, 2025 | 116.63 | 117.50 | 114.21 | 114.62 | 1,371,751 | -2.98(-2.53%) |
May 19, 2025 | 116.89 | 119.21 | 116.51 | 117.60 | 1,761,303 | -3.04(-2.52%) |
May 16, 2025 | 118.69 | 121.05 | 118.00 | 120.64 | 1,603,735 | +2.68(+2.27%) |
May 15, 2025 | 119.01 | 119.23 | 116.54 | 117.96 | 2,308,050 | -1.55(-1.30%) |
May 14, 2025 | 122.00 | 123.74 | 118.91 | 119.51 | 1,921,157 | -4.30(-3.47%) |
May 13, 2025 | 120.53 | 126.70 | 120.53 | 123.81 | 4,275,850 | +5.82(+4.93%) |
May 12, 2025 | 117.12 | 120.56 | 114.54 | 117.99 | 2,746,538 | +7.27(+6.57%) |
May 09, 2025 | 111.91 | 112.32 | 110.55 | 110.72 | 1,629,828 | -0.35(-0.32%) |
May 08, 2025 | 107.28 | 111.77 | 106.51 | 111.07 | 2,556,959 | +5.08(+4.79%) |
May 07, 2025 | 108.49 | 108.49 | 103.81 | 105.99 | 2,764,920 | -1.16(-1.08%) |
May 06, 2025 | 109.77 | 111.21 | 106.66 | 107.15 | 2,451,044 | -4.71(-4.21%) |
May 05, 2025 | 112.83 | 114.72 | 111.53 | 111.86 | 1,937,801 | -2.27(-1.99%) |
May 02, 2025 | 113.32 | 115.92 | 112.78 | 114.13 | 2,027,612 | +2.20(+1.97%) |