Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2025 | 104.31 | 104.70 | 103.62 | 103.69 | 11,544 | -0.21(-0.20%) |
Jun 17, 2025 | 104.47 | 104.89 | 103.80 | 103.90 | 15,145 | -0.77(-0.74%) |
Jun 16, 2025 | 105.60 | 105.60 | 104.55 | 104.67 | 8,131 | +1.63(+1.58%) |
Jun 13, 2025 | 103.17 | 104.02 | 102.94 | 103.04 | 6,317 | -1.78(-1.70%) |
Jun 12, 2025 | 105.03 | 105.06 | 104.82 | 104.82 | 4,272 | +0.09(+0.09%) |
Jun 11, 2025 | 105.44 | 105.53 | 104.55 | 104.73 | 9,559 | -0.40(-0.38%) |
Jun 10, 2025 | 104.99 | 105.12 | 104.66 | 105.12 | 4,631 | +0.19(+0.18%) |
Jun 09, 2025 | 104.85 | 105.00 | 104.76 | 104.94 | 2,989 | +0.71(+0.68%) |
Jun 06, 2025 | 104.41 | 104.48 | 104.00 | 104.23 | 4,010 | +0.86(+0.83%) |
Jun 05, 2025 | 104.44 | 105.07 | 102.92 | 103.37 | 8,642 | -0.94(-0.90%) |
Jun 04, 2025 | 103.92 | 104.48 | 103.92 | 104.31 | 7,113 | +0.30(+0.29%) |
Jun 03, 2025 | 103.68 | 104.48 | 103.68 | 104.01 | 14,335 | +0.61(+0.59%) |
Jun 02, 2025 | 102.50 | 103.40 | 101.86 | 103.40 | 10,503 | +1.20(+1.17%) |
May 30, 2025 | 102.20 | 102.38 | 101.00 | 102.20 | 5,815 | -0.96(-0.93%) |
May 29, 2025 | 103.50 | 103.50 | 102.82 | 103.16 | 4,740 | +0.51(+0.49%) |
May 28, 2025 | 104.78 | 104.78 | 102.61 | 102.66 | 9,908 | -1.25(-1.21%) |
May 27, 2025 | 103.20 | 104.00 | 103.20 | 103.91 | 9,591 | +2.53(+2.49%) |
May 23, 2025 | 100.85 | 101.99 | 100.85 | 101.38 | 32,576 | -0.96(-0.94%) |
May 22, 2025 | 102.42 | 102.84 | 102.27 | 102.34 | 3,602 | +0.36(+0.35%) |
May 21, 2025 | 102.90 | 103.89 | 101.62 | 101.98 | 3,970 | -1.42(-1.37%) |
May 20, 2025 | 103.51 | 103.58 | 103.14 | 103.40 | 10,160 | -0.47(-0.45%) |
May 19, 2025 | 102.84 | 103.87 | 102.84 | 103.87 | 3,352 | -0.09(-0.09%) |
May 16, 2025 | 103.50 | 104.10 | 103.49 | 103.96 | 6,194 | +0.74(+0.72%) |
May 15, 2025 | 102.89 | 103.63 | 102.18 | 103.22 | 24,446 | +0.15(+0.14%) |
May 14, 2025 | 102.20 | 103.07 | 102.18 | 103.07 | 25,707 | +1.22(+1.20%) |
May 13, 2025 | 100.52 | 101.98 | 100.22 | 101.85 | 9,901 | +1.94(+1.94%) |
May 12, 2025 | 99.27 | 99.91 | 98.75 | 99.91 | 10,597 | +3.97(+4.13%) |
May 09, 2025 | 96.80 | 96.80 | 95.79 | 95.94 | 26,679 | -0.75(-0.77%) |
May 08, 2025 | 96.76 | 97.60 | 96.19 | 96.69 | 19,884 | +0.49(+0.51%) |
May 07, 2025 | 95.42 | 96.20 | 95.03 | 96.20 | 3,409 | +0.56(+0.59%) |
May 06, 2025 | 94.98 | 96.29 | 94.98 | 95.64 | 12,915 | -0.65(-0.68%) |
May 05, 2025 | 96.03 | 96.83 | 96.03 | 96.30 | 9,902 | -0.08(-0.09%) |
May 02, 2025 | 96.41 | 96.74 | 96.31 | 96.38 | 21,642 | +1.37(+1.44%) |
May 01, 2025 | 94.95 | 96.09 | 94.95 | 95.01 | 24,511 | +1.32(+1.41%) |
Apr 30, 2025 | 94.57 | 94.57 | 91.57 | 93.69 | 27,407 | -0.19(-0.20%) |
Apr 29, 2025 | 93.11 | 93.97 | 93.02 | 93.88 | 4,229 | +0.74(+0.80%) |
Apr 28, 2025 | 93.76 | 93.82 | 91.95 | 93.14 | 8,508 | -0.34(-0.37%) |
Apr 25, 2025 | 91.69 | 93.53 | 91.59 | 93.48 | 3,235 | +1.55(+1.69%) |
Apr 24, 2025 | 90.48 | 91.93 | 90.36 | 91.93 | 9,571 | +3.35(+3.78%) |
Apr 23, 2025 | 89.38 | 89.94 | 88.50 | 88.58 | 7,534 | +2.36(+2.74%) |
Apr 22, 2025 | 84.77 | 86.60 | 84.77 | 86.22 | 9,815 | +2.18(+2.59%) |
Apr 21, 2025 | 85.07 | 85.13 | 83.03 | 84.04 | 14,465 | -2.30(-2.66%) |
Apr 17, 2025 | 86.56 | 86.70 | 85.78 | 86.34 | 6,771 | -0.09(-0.10%) |
Apr 16, 2025 | 87.31 | 87.81 | 85.12 | 86.43 | 139,114 | -2.29(-2.58%) |
Apr 15, 2025 | 89.28 | 89.39 | 88.49 | 88.72 | 8,018 | +0.06(+0.07%) |
Apr 14, 2025 | 90.80 | 90.80 | 87.95 | 88.66 | 12,489 | +0.11(+0.12%) |
Apr 11, 2025 | 86.74 | 88.78 | 86.19 | 88.55 | 21,708 | +1.32(+1.51%) |
Apr 10, 2025 | 88.59 | 88.64 | 84.47 | 87.23 | 35,675 | -3.56(-3.92%) |
Apr 09, 2025 | 81.82 | 91.23 | 80.66 | 90.79 | 105,800 | +9.57(+11.79%) |
Apr 08, 2025 | 87.99 | 87.99 | 79.99 | 81.22 | 80,046 | -1.18(-1.43%) |
Apr 07, 2025 | 78.20 | 84.37 | 77.64 | 82.40 | 23,142 | +0.23(+0.28%) |
Apr 04, 2025 | 84.56 | 85.05 | 82.18 | 82.17 | 48,432 | -5.36(-6.12%) |
Apr 03, 2025 | 88.38 | 89.00 | 87.42 | 87.52 | 21,241 | -5.11(-5.51%) |
Apr 02, 2025 | 90.02 | 92.88 | 89.89 | 92.63 | 18,289 | +1.19(+1.30%) |