Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 108.69 | 109.99 | 108.58 | 109.08 | 732,328 | +0.42(+0.39%) |
Jul 02, 2025 | 109.36 | 109.66 | 107.36 | 108.66 | 1,552,855 | -0.34(-0.31%) |
Jul 01, 2025 | 107.26 | 109.68 | 107.00 | 109.00 | 1,456,729 | +1.56(+1.45%) |
Jun 30, 2025 | 106.84 | 107.64 | 106.76 | 107.44 | 1,664,353 | +0.31(+0.29%) |
Jun 27, 2025 | 107.16 | 107.88 | 106.27 | 107.13 | 2,153,419 | +0.39(+0.37%) |
Jun 26, 2025 | 106.13 | 107.03 | 105.77 | 106.74 | 1,487,463 | +1.22(+1.16%) |
Jun 25, 2025 | 106.26 | 106.40 | 105.22 | 105.52 | 1,334,474 | -0.78(-0.73%) |
Jun 24, 2025 | 106.23 | 107.59 | 106.18 | 106.30 | 1,769,734 | +0.70(+0.66%) |
Jun 23, 2025 | 104.00 | 105.83 | 103.09 | 105.60 | 1,672,991 | +1.27(+1.22%) |
Jun 20, 2025 | 104.56 | 105.68 | 104.04 | 104.33 | 2,639,244 | +0.22(+0.21%) |
Jun 18, 2025 | 103.49 | 105.11 | 103.36 | 104.11 | 1,385,332 | +0.72(+0.70%) |
Jun 17, 2025 | 104.06 | 104.92 | 103.02 | 103.39 | 1,897,060 | -1.55(-1.48%) |
Jun 16, 2025 | 104.03 | 105.08 | 103.40 | 104.94 | 1,559,905 | +1.97(+1.91%) |
Jun 13, 2025 | 103.53 | 104.28 | 102.68 | 102.97 | 1,358,188 | -1.93(-1.84%) |
Jun 12, 2025 | 104.41 | 105.07 | 103.01 | 104.90 | 1,428,781 | +0.29(+0.28%) |
Jun 11, 2025 | 106.27 | 106.81 | 104.54 | 104.61 | 2,249,163 | -1.48(-1.40%) |
Jun 10, 2025 | 105.39 | 106.36 | 104.98 | 106.09 | 1,117,010 | +0.27(+0.26%) |
Jun 09, 2025 | 106.00 | 106.42 | 105.07 | 105.82 | 1,413,710 | +0.24(+0.23%) |
Jun 06, 2025 | 105.28 | 105.82 | 104.73 | 105.58 | 1,006,395 | +1.85(+1.78%) |
Jun 05, 2025 | 103.92 | 104.26 | 102.94 | 103.73 | 989,989 | -0.05(-0.05%) |
Jun 04, 2025 | 105.06 | 105.52 | 103.78 | 103.78 | 1,398,548 | -0.64(-0.61%) |
Jun 03, 2025 | 103.28 | 105.00 | 102.40 | 104.42 | 1,770,840 | +0.82(+0.79%) |
Jun 02, 2025 | 103.33 | 103.62 | 101.92 | 103.60 | 1,441,031 | -0.29(-0.28%) |
May 30, 2025 | 103.77 | 104.27 | 102.86 | 103.89 | 3,535,818 | -0.44(-0.42%) |
May 29, 2025 | 103.71 | 104.39 | 102.90 | 104.33 | 1,364,218 | +1.44(+1.40%) |
May 28, 2025 | 104.80 | 104.97 | 102.75 | 102.89 | 2,261,018 | -1.65(-1.58%) |
May 27, 2025 | 102.64 | 104.72 | 102.37 | 104.54 | 1,970,694 | +2.62(+2.57%) |
May 23, 2025 | 100.09 | 102.44 | 100.00 | 101.92 | 1,513,374 | -0.40(-0.39%) |
May 22, 2025 | 101.95 | 103.03 | 101.36 | 102.32 | 1,384,579 | +0.52(+0.51%) |
May 21, 2025 | 105.16 | 105.25 | 101.76 | 101.80 | 2,689,236 | -4.07(-3.84%) |
May 20, 2025 | 106.63 | 107.17 | 105.75 | 105.87 | 1,369,247 | -0.76(-0.71%) |
May 19, 2025 | 104.92 | 106.84 | 104.69 | 106.63 | 1,534,687 | +0.64(+0.61%) |
May 16, 2025 | 105.48 | 106.33 | 105.16 | 105.99 | 1,452,334 | +0.33(+0.31%) |
May 15, 2025 | 104.40 | 105.97 | 104.25 | 105.66 | 1,381,236 | +0.67(+0.64%) |
May 14, 2025 | 105.79 | 106.20 | 104.40 | 104.99 | 1,779,520 | -1.07(-1.01%) |
May 13, 2025 | 106.13 | 107.00 | 105.52 | 106.06 | 1,287,944 | +0.05(+0.05%) |
May 12, 2025 | 105.63 | 106.35 | 104.67 | 106.01 | 2,380,224 | +3.71(+3.63%) |
May 09, 2025 | 102.69 | 103.08 | 101.89 | 102.30 | 1,023,635 | -0.02(-0.02%) |
May 08, 2025 | 100.83 | 103.27 | 100.56 | 102.31 | 1,826,533 | +2.35(+2.35%) |
May 07, 2025 | 101.52 | 101.84 | 99.46 | 99.96 | 2,467,187 | -0.64(-0.64%) |
May 06, 2025 | 100.26 | 102.24 | 100.23 | 100.61 | 1,809,751 | -0.78(-0.77%) |
May 05, 2025 | 101.18 | 102.52 | 100.90 | 101.39 | 1,475,590 | -0.94(-0.92%) |
May 02, 2025 | 102.38 | 103.29 | 101.31 | 102.33 | 1,654,333 | +1.87(+1.86%) |