Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 1100 | 1103 | 1092 | 1102 | 545,536 | -2.41(-0.22%) |
Jul 10, 2025 | 1092 | 1106 | 1084 | 1104 | 467,746 | +15.30(+1.41%) |
Jul 09, 2025 | 1080 | 1089 | 1078 | 1089 | 340,512 | +13.73(+1.28%) |
Jul 08, 2025 | 1075 | 1080 | 1070 | 1075 | 502,453 | -0.95(-0.09%) |
Jul 07, 2025 | 1084 | 1087 | 1070 | 1076 | 559,674 | -6.18(-0.57%) |
Jul 03, 2025 | 1071 | 1082 | 1067 | 1082 | 342,686 | +11.58(+1.08%) |
Jul 02, 2025 | 1056 | 1068 | 1050 | 1071 | 495,044 | +16.30(+1.55%) |
Jul 01, 2025 | 1047 | 1057 | 1044 | 1054 | 472,876 | +5.02(+0.48%) |
Jun 30, 2025 | 1050 | 1054 | 1041 | 1049 | 530,472 | +1.43(+0.14%) |
Jun 27, 2025 | 1036 | 1050 | 1034 | 1048 | 799,934 | +17.03(+1.65%) |
Jun 26, 2025 | 1021 | 1037 | 1018 | 1031 | 631,481 | +12.71(+1.25%) |
Jun 25, 2025 | 1008 | 1020 | 1000 | 1018 | 661,797 | +13.11(+1.30%) |
Jun 24, 2025 | 995.50 | 1006 | 993.00 | 1005 | 699,639 | +18.67(+1.89%) |
Jun 23, 2025 | 975.32 | 986.45 | 966.48 | 986.30 | 642,835 | +11.86(+1.22%) |
Jun 20, 2025 | 982.21 | 986.91 | 973.21 | 974.44 | 859,586 | -5.08(-0.52%) |
Jun 18, 2025 | 970.81 | 988.27 | 966.45 | 979.52 | 662,711 | +10.34(+1.07%) |
Jun 17, 2025 | 975.85 | 980.42 | 965.63 | 969.18 | 624,994 | -12.92(-1.32%) |
Jun 16, 2025 | 986.59 | 989.15 | 977.23 | 982.10 | 522,394 | +10.28(+1.06%) |
Jun 13, 2025 | 980.32 | 985.57 | 967.34 | 971.82 | 674,356 | -16.43(-1.66%) |
Jun 12, 2025 | 989.91 | 994.50 | 983.74 | 988.25 | 558,561 | -5.05(-0.51%) |
Jun 11, 2025 | 995.30 | 1003 | 990.00 | 993.30 | 645,775 | +1.40(+0.14%) |
Jun 10, 2025 | 987.50 | 993.12 | 985.00 | 991.90 | 478,699 | +3.06(+0.31%) |
Jun 09, 2025 | 991.29 | 994.42 | 981.52 | 988.84 | 420,359 | -0.21(-0.02%) |
Jun 06, 2025 | 993.73 | 1001 | 987.33 | 989.05 | 627,725 | +3.59(+0.36%) |
Jun 05, 2025 | 989.07 | 991.00 | 978.59 | 985.46 | 479,412 | +1.70(+0.17%) |
Jun 04, 2025 | 981.80 | 985.78 | 979.80 | 983.76 | 494,574 | +6.80(+0.70%) |
Jun 03, 2025 | 970.86 | 980.09 | 965.85 | 976.96 | 498,406 | +4.04(+0.42%) |
Jun 02, 2025 | 970.57 | 974.73 | 959.92 | 972.92 | 427,358 | -1.81(-0.19%) |
May 30, 2025 | 968.01 | 974.81 | 962.24 | 974.73 | 1,067,748 | +3.55(+0.37%) |
May 29, 2025 | 972.93 | 974.37 | 960.88 | 971.18 | 457,946 | +5.01(+0.52%) |
May 28, 2025 | 976.82 | 979.31 | 964.63 | 966.16 | 369,262 | -9.99(-1.02%) |
May 27, 2025 | 970.55 | 976.33 | 962.89 | 976.15 | 847,765 | +18.04(+1.88%) |
May 23, 2025 | 951.85 | 964.62 | 945.29 | 958.11 | 520,238 | -6.69(-0.69%) |
May 22, 2025 | 966.88 | 972.64 | 960.59 | 964.79 | 366,027 | -2.91(-0.30%) |
May 21, 2025 | 983.79 | 991.42 | 965.97 | 967.71 | 699,824 | -24.75(-2.49%) |
May 20, 2025 | 982.69 | 993.74 | 982.32 | 992.45 | 539,775 | +4.03(+0.41%) |
May 19, 2025 | 974.03 | 990.41 | 971.38 | 988.42 | 497,612 | +3.93(+0.40%) |
May 16, 2025 | 981.55 | 986.89 | 977.34 | 984.50 | 727,409 | +6.60(+0.67%) |
May 15, 2025 | 963.58 | 984.22 | 962.01 | 977.90 | 1,162,791 | +15.94(+1.66%) |
May 14, 2025 | 954.94 | 964.88 | 953.95 | 961.97 | 682,815 | +7.84(+0.82%) |
May 13, 2025 | 954.83 | 963.21 | 952.93 | 954.13 | 608,113 | +1.14(+0.12%) |
May 12, 2025 | 956.36 | 959.86 | 946.12 | 952.98 | 812,262 | +34.41(+3.75%) |
May 09, 2025 | 925.10 | 927.12 | 917.26 | 918.58 | 688,446 | -5.17(-0.56%) |
May 08, 2025 | 925.10 | 940.00 | 922.33 | 923.75 | 630,040 | +8.24(+0.90%) |
May 07, 2025 | 912.82 | 920.12 | 910.02 | 915.51 | 550,656 | +5.36(+0.59%) |
May 06, 2025 | 905.69 | 918.90 | 901.79 | 910.15 | 485,480 | -5.53(-0.60%) |
May 05, 2025 | 918.08 | 928.78 | 915.34 | 915.68 | 386,149 | -8.62(-0.93%) |
May 02, 2025 | 926.51 | 930.23 | 919.45 | 924.30 | 827,259 | +12.99(+1.43%) |