Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 105.79 | 106.17 | 103.06 | 105.20 | 8,944,731 | -0.39(-0.37%) |
Jun 27, 2025 | 105.00 | 105.87 | 103.69 | 105.59 | 11,053,946 | +0.59(+0.56%) |
Jun 26, 2025 | 103.33 | 105.80 | 102.55 | 105.00 | 6,696,533 | +2.16(+2.10%) |
Jun 25, 2025 | 104.99 | 105.30 | 102.73 | 102.84 | 6,599,505 | -1.94(-1.85%) |
Jun 24, 2025 | 104.23 | 105.22 | 103.06 | 104.78 | 5,516,158 | +1.29(+1.25%) |
Jun 23, 2025 | 101.98 | 104.63 | 101.33 | 103.49 | 6,737,806 | +1.40(+1.37%) |
Jun 20, 2025 | 103.20 | 103.57 | 100.90 | 102.09 | 9,958,704 | -0.56(-0.55%) |
Jun 18, 2025 | 101.75 | 103.03 | 101.75 | 102.65 | 8,863,335 | +1.53(+1.51%) |
Jun 17, 2025 | 100.42 | 101.45 | 100.04 | 101.12 | 7,429,997 | +0.68(+0.68%) |
Jun 16, 2025 | 98.34 | 100.76 | 98.02 | 100.44 | 9,319,541 | +3.27(+3.37%) |
Jun 13, 2025 | 93.80 | 97.58 | 93.73 | 97.17 | 9,216,177 | +2.06(+2.17%) |
Jun 12, 2025 | 96.19 | 98.15 | 94.59 | 95.11 | 8,671,514 | -1.06(-1.10%) |
Jun 11, 2025 | 93.73 | 96.45 | 93.67 | 96.17 | 6,618,423 | +2.45(+2.61%) |
Jun 10, 2025 | 92.99 | 94.79 | 91.65 | 93.72 | 7,739,131 | +0.30(+0.32%) |
Jun 09, 2025 | 94.24 | 94.89 | 91.81 | 93.42 | 11,068,899 | -2.38(-2.48%) |
Jun 06, 2025 | 94.83 | 96.28 | 94.60 | 95.80 | 14,102,172 | +1.60(+1.70%) |
Jun 05, 2025 | 92.00 | 94.21 | 91.15 | 94.20 | 14,588,776 | +3.13(+3.44%) |
Jun 04, 2025 | 89.61 | 91.68 | 89.61 | 91.07 | 6,568,265 | +1.12(+1.25%) |
Jun 03, 2025 | 90.20 | 90.41 | 88.75 | 89.95 | 5,869,569 | +0.00(+0.00%) |
Jun 02, 2025 | 87.20 | 90.00 | 87.18 | 89.95 | 10,058,292 | +2.97(+3.41%) |
May 30, 2025 | 85.80 | 87.16 | 84.42 | 86.98 | 14,163,438 | +2.19(+2.58%) |
May 29, 2025 | 85.03 | 85.32 | 83.74 | 84.79 | 4,664,249 | +0.15(+0.18%) |
May 28, 2025 | 85.06 | 85.98 | 84.58 | 84.64 | 5,680,935 | -0.79(-0.92%) |
May 27, 2025 | 83.20 | 85.47 | 83.00 | 85.43 | 8,074,827 | +3.17(+3.85%) |
May 23, 2025 | 80.50 | 82.96 | 80.13 | 82.26 | 4,579,054 | +0.45(+0.55%) |
May 22, 2025 | 81.10 | 82.94 | 81.03 | 81.81 | 6,929,440 | +0.65(+0.80%) |
May 21, 2025 | 81.05 | 83.04 | 80.60 | 81.16 | 6,539,709 | -0.55(-0.67%) |
May 20, 2025 | 81.67 | 81.90 | 80.06 | 81.71 | 9,548,210 | +0.50(+0.62%) |
May 19, 2025 | 79.13 | 81.97 | 78.66 | 81.21 | 7,478,915 | -0.06(-0.07%) |
May 16, 2025 | 80.43 | 82.02 | 80.43 | 81.27 | 9,291,970 | +0.50(+0.62%) |
May 15, 2025 | 79.74 | 80.90 | 78.69 | 80.77 | 11,136,731 | +1.32(+1.66%) |
May 14, 2025 | 77.40 | 79.50 | 77.26 | 79.45 | 10,786,492 | +2.43(+3.16%) |
May 13, 2025 | 73.93 | 77.24 | 73.38 | 77.02 | 12,372,819 | +3.53(+4.80%) |
May 12, 2025 | 73.01 | 74.60 | 70.96 | 73.49 | 8,715,612 | +1.61(+2.24%) |
May 09, 2025 | 70.21 | 72.47 | 70.17 | 71.88 | 7,287,093 | +1.83(+2.61%) |
May 08, 2025 | 70.87 | 71.61 | 69.88 | 70.05 | 4,748,477 | -0.39(-0.55%) |
May 07, 2025 | 71.03 | 71.86 | 70.09 | 70.44 | 5,415,674 | -0.33(-0.47%) |
May 06, 2025 | 70.00 | 71.58 | 68.55 | 70.77 | 10,524,179 | -1.05(-1.46%) |
May 05, 2025 | 71.98 | 72.95 | 71.27 | 71.82 | 11,735,381 | -2.27(-3.06%) |
May 02, 2025 | 71.38 | 74.24 | 71.20 | 74.09 | 15,015,576 | +5.09(+7.38%) |