Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 97.49 | 99.58 | 97.46 | 99.02 | 1,768,171 | +2.04(+2.10%) |
Jul 02, 2025 | 96.98 | 97.44 | 96.10 | 96.98 | 1,846,149 | -0.15(-0.15%) |
Jul 01, 2025 | 94.13 | 97.82 | 94.00 | 97.13 | 3,511,400 | +2.71(+2.87%) |
Jun 30, 2025 | 94.28 | 94.82 | 93.22 | 94.42 | 1,305,329 | +1.66(+1.79%) |
Jun 27, 2025 | 91.05 | 93.76 | 90.96 | 92.76 | 2,063,052 | +2.48(+2.75%) |
Jun 26, 2025 | 88.46 | 90.46 | 88.43 | 90.28 | 1,321,972 | +2.44(+2.78%) |
Jun 25, 2025 | 88.42 | 88.50 | 87.04 | 87.84 | 1,447,037 | -0.56(-0.64%) |
Jun 24, 2025 | 87.12 | 89.01 | 86.59 | 88.41 | 1,587,039 | +2.99(+3.49%) |
Jun 23, 2025 | 83.22 | 85.57 | 81.81 | 85.42 | 2,575,776 | +2.32(+2.79%) |
Jun 20, 2025 | 84.07 | 84.53 | 82.52 | 83.10 | 1,855,804 | -0.04(-0.05%) |
Jun 18, 2025 | 83.65 | 85.12 | 82.73 | 83.14 | 1,438,626 | -0.23(-0.27%) |
Jun 17, 2025 | 84.20 | 85.33 | 82.85 | 83.37 | 1,570,455 | -1.87(-2.19%) |
Jun 16, 2025 | 84.49 | 86.38 | 84.44 | 85.24 | 1,752,556 | +2.02(+2.43%) |
Jun 13, 2025 | 85.27 | 85.78 | 82.51 | 83.22 | 3,934,071 | -4.81(-5.46%) |
Jun 12, 2025 | 86.64 | 88.05 | 85.87 | 88.03 | 1,901,106 | +0.51(+0.58%) |
Jun 11, 2025 | 87.73 | 89.01 | 86.67 | 87.52 | 2,268,481 | -0.03(-0.03%) |
Jun 10, 2025 | 86.75 | 87.86 | 86.52 | 87.55 | 1,764,362 | +0.73(+0.84%) |
Jun 09, 2025 | 86.92 | 87.66 | 85.65 | 86.82 | 1,759,672 | -0.03(-0.03%) |
Jun 06, 2025 | 86.50 | 87.85 | 85.77 | 86.85 | 1,461,977 | +2.53(+3.00%) |
Jun 05, 2025 | 85.46 | 86.01 | 83.62 | 84.33 | 1,809,522 | -0.60(-0.70%) |
Jun 04, 2025 | 85.79 | 86.26 | 84.89 | 84.92 | 973,494 | -0.64(-0.74%) |
Jun 03, 2025 | 83.82 | 85.80 | 83.45 | 85.56 | 1,272,507 | +1.33(+1.58%) |
Jun 02, 2025 | 82.81 | 84.30 | 81.49 | 84.23 | 1,320,339 | +0.48(+0.57%) |
May 30, 2025 | 83.34 | 84.59 | 81.80 | 83.75 | 1,673,569 | +0.12(+0.14%) |
May 29, 2025 | 83.61 | 83.89 | 81.28 | 83.63 | 2,196,434 | +0.61(+0.73%) |
May 28, 2025 | 84.37 | 85.05 | 82.61 | 83.02 | 1,491,694 | -1.46(-1.73%) |
May 27, 2025 | 82.62 | 84.48 | 81.77 | 84.48 | 1,438,194 | +4.29(+5.35%) |
May 23, 2025 | 78.75 | 81.25 | 78.72 | 80.20 | 2,015,587 | -1.52(-1.86%) |
May 22, 2025 | 81.22 | 83.07 | 80.88 | 81.72 | 1,900,598 | +0.00(+0.00%) |
May 21, 2025 | 84.38 | 85.24 | 81.32 | 81.72 | 2,563,402 | -5.03(-5.79%) |
May 20, 2025 | 87.02 | 87.51 | 85.58 | 86.74 | 1,174,552 | -0.72(-0.82%) |
May 19, 2025 | 84.79 | 87.79 | 84.75 | 87.46 | 2,032,970 | +0.88(+1.01%) |
May 16, 2025 | 84.83 | 86.67 | 84.12 | 86.58 | 1,369,932 | +1.97(+2.33%) |
May 15, 2025 | 81.68 | 84.71 | 81.67 | 84.61 | 2,064,794 | +1.73(+2.09%) |
May 14, 2025 | 83.80 | 84.16 | 82.33 | 82.88 | 2,115,768 | -0.60(-0.72%) |
May 13, 2025 | 84.18 | 84.96 | 83.43 | 83.48 | 2,001,600 | -1.62(-1.91%) |
May 12, 2025 | 84.40 | 85.16 | 83.35 | 85.10 | 1,865,957 | +6.66(+8.49%) |
May 09, 2025 | 79.59 | 80.03 | 77.94 | 78.44 | 1,436,325 | -0.90(-1.13%) |
May 08, 2025 | 78.87 | 81.54 | 78.09 | 79.34 | 1,898,979 | +1.61(+2.07%) |
May 07, 2025 | 77.11 | 78.72 | 76.20 | 77.73 | 1,994,067 | +1.57(+2.06%) |
May 06, 2025 | 76.35 | 78.20 | 75.81 | 76.16 | 1,630,201 | -2.39(-3.04%) |
May 05, 2025 | 77.72 | 79.77 | 77.53 | 78.54 | 1,263,594 | -0.45(-0.57%) |
May 02, 2025 | 78.32 | 79.46 | 77.50 | 78.99 | 1,583,247 | +3.03(+4.00%) |