Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 104.70 | 104.76 | 102.09 | 103.07 | 2,946,371 | -1.13(-1.08%) |
Jun 27, 2025 | 104.70 | 105.36 | 103.41 | 104.20 | 3,921,545 | +2.27(+2.23%) |
Jun 26, 2025 | 101.94 | 102.12 | 99.50 | 101.93 | 2,711,837 | +0.89(+0.88%) |
Jun 25, 2025 | 102.61 | 103.13 | 100.94 | 101.04 | 2,128,503 | -1.18(-1.15%) |
Jun 24, 2025 | 101.72 | 102.36 | 100.16 | 102.22 | 2,542,032 | +1.78(+1.77%) |
Jun 23, 2025 | 101.13 | 101.12 | 97.48 | 100.44 | 2,798,167 | -1.25(-1.23%) |
Jun 20, 2025 | 101.85 | 102.56 | 101.04 | 101.69 | 3,528,980 | +0.69(+0.68%) |
Jun 18, 2025 | 102.37 | 103.00 | 100.81 | 101.00 | 2,693,078 | -1.61(-1.57%) |
Jun 17, 2025 | 103.36 | 104.17 | 101.85 | 102.61 | 1,739,153 | -1.02(-0.98%) |
Jun 16, 2025 | 103.30 | 104.50 | 102.16 | 103.63 | 2,803,919 | +2.15(+2.12%) |
Jun 13, 2025 | 104.92 | 106.00 | 100.80 | 101.48 | 3,319,400 | -6.22(-5.78%) |
Jun 12, 2025 | 107.50 | 107.85 | 106.64 | 107.70 | 1,703,996 | -0.23(-0.21%) |
Jun 11, 2025 | 111.26 | 111.68 | 107.88 | 107.93 | 2,560,664 | -2.07(-1.88%) |
Jun 10, 2025 | 111.67 | 111.80 | 109.31 | 110.00 | 2,366,135 | -0.91(-0.82%) |
Jun 09, 2025 | 111.50 | 112.34 | 109.27 | 110.91 | 3,098,169 | +1.69(+1.55%) |
Jun 06, 2025 | 108.80 | 109.79 | 107.77 | 109.22 | 3,155,019 | +0.90(+0.83%) |
Jun 05, 2025 | 105.65 | 110.24 | 105.65 | 108.32 | 3,977,633 | +2.51(+2.37%) |
Jun 04, 2025 | 106.50 | 107.45 | 105.54 | 105.81 | 2,548,282 | -0.02(-0.02%) |
Jun 03, 2025 | 104.51 | 105.92 | 102.88 | 105.83 | 3,252,777 | +0.82(+0.78%) |
Jun 02, 2025 | 104.76 | 105.23 | 102.86 | 105.01 | 3,041,778 | -0.51(-0.48%) |
May 30, 2025 | 105.68 | 106.00 | 103.49 | 105.52 | 4,424,773 | -1.75(-1.63%) |
May 29, 2025 | 106.28 | 108.13 | 104.88 | 107.27 | 4,689,708 | +2.95(+2.83%) |
May 28, 2025 | 108.48 | 108.67 | 103.74 | 104.32 | 4,959,405 | -4.64(-4.26%) |
May 27, 2025 | 102.76 | 109.03 | 102.50 | 108.96 | 7,530,814 | +7.91(+7.83%) |
May 23, 2025 | 97.94 | 102.87 | 96.10 | 101.05 | 19,582,136 | -25.04(-19.86%) |
May 22, 2025 | 123.42 | 127.00 | 122.58 | 126.09 | 7,400,710 | +2.73(+2.21%) |
May 21, 2025 | 126.18 | 127.95 | 123.03 | 123.36 | 3,737,551 | -5.48(-4.25%) |
May 20, 2025 | 127.78 | 131.58 | 127.78 | 128.84 | 3,406,755 | +1.43(+1.12%) |
May 19, 2025 | 126.01 | 128.25 | 125.35 | 127.41 | 2,260,303 | -0.50(-0.39%) |
May 16, 2025 | 128.05 | 128.85 | 126.59 | 127.91 | 2,160,265 | +0.97(+0.76%) |
May 15, 2025 | 125.38 | 127.49 | 125.16 | 126.94 | 2,255,212 | -0.42(-0.33%) |
May 14, 2025 | 129.00 | 131.52 | 126.70 | 127.36 | 2,882,743 | -2.01(-1.55%) |
May 13, 2025 | 128.32 | 130.41 | 127.37 | 129.37 | 2,950,755 | +3.29(+2.61%) |
May 12, 2025 | 129.50 | 133.43 | 123.83 | 126.08 | 4,587,880 | +5.01(+4.14%) |
May 09, 2025 | 125.01 | 125.74 | 120.89 | 121.07 | 2,250,162 | -4.55(-3.62%) |
May 08, 2025 | 123.56 | 127.67 | 123.50 | 125.62 | 3,557,428 | +4.76(+3.94%) |
May 07, 2025 | 118.28 | 121.42 | 117.56 | 120.86 | 2,125,540 | +3.79(+3.24%) |
May 06, 2025 | 115.42 | 118.45 | 115.10 | 117.07 | 1,953,742 | -1.26(-1.06%) |
May 05, 2025 | 117.86 | 120.58 | 117.86 | 118.33 | 2,977,325 | +1.39(+1.19%) |
May 02, 2025 | 114.77 | 118.00 | 113.87 | 116.94 | 2,490,699 | +5.81(+5.23%) |