Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2025 | 105.95 | 106.89 | 104.13 | 106.64 | 354,831 | +1.48(+1.41%) |
Jul 09, 2025 | 105.80 | 105.80 | 104.05 | 105.16 | 407,903 | -1.09(-1.03%) |
Jul 08, 2025 | 109.25 | 109.25 | 105.13 | 106.25 | 337,936 | -2.88(-2.64%) |
Jul 07, 2025 | 108.01 | 109.27 | 106.00 | 109.13 | 412,077 | +0.62(+0.57%) |
Jul 03, 2025 | 108.06 | 108.69 | 107.03 | 108.51 | 238,072 | +0.09(+0.08%) |
Jul 02, 2025 | 107.69 | 108.54 | 106.50 | 108.42 | 299,396 | +0.80(+0.74%) |
Jul 01, 2025 | 110.44 | 110.44 | 106.72 | 107.62 | 567,354 | -3.56(-3.20%) |
Jun 30, 2025 | 110.34 | 111.63 | 108.64 | 111.18 | 314,053 | +1.76(+1.61%) |
Jun 27, 2025 | 112.41 | 112.41 | 108.18 | 109.42 | 342,634 | -1.33(-1.20%) |
Jun 26, 2025 | 109.17 | 110.98 | 107.88 | 110.75 | 328,183 | +2.18(+2.01%) |
Jun 25, 2025 | 111.54 | 111.54 | 108.30 | 108.57 | 379,982 | -2.44(-2.20%) |
Jun 24, 2025 | 109.45 | 111.32 | 108.66 | 111.01 | 416,949 | +2.85(+2.63%) |
Jun 23, 2025 | 107.45 | 109.27 | 105.65 | 108.16 | 444,114 | +1.11(+1.04%) |
Jun 20, 2025 | 110.63 | 110.63 | 106.78 | 107.05 | 387,859 | -1.83(-1.68%) |
Jun 18, 2025 | 109.03 | 109.43 | 107.68 | 108.88 | 340,788 | +0.88(+0.81%) |
Jun 17, 2025 | 111.45 | 111.45 | 107.00 | 108.00 | 443,029 | -1.76(-1.60%) |
Jun 16, 2025 | 109.78 | 112.91 | 108.91 | 109.76 | 710,430 | +4.73(+4.50%) |
Jun 13, 2025 | 104.59 | 106.39 | 103.30 | 105.03 | 307,359 | -0.25(-0.24%) |
Jun 12, 2025 | 105.00 | 107.40 | 104.01 | 105.28 | 479,662 | +0.13(+0.12%) |
Jun 11, 2025 | 100.93 | 105.63 | 100.11 | 105.15 | 630,819 | +5.81(+5.85%) |
Jun 10, 2025 | 102.70 | 102.70 | 98.24 | 99.34 | 569,288 | -2.61(-2.56%) |
Jun 09, 2025 | 101.10 | 102.87 | 100.00 | 101.95 | 662,900 | +2.29(+2.30%) |
Jun 06, 2025 | 98.45 | 99.66 | 97.01 | 99.66 | 232,730 | +2.05(+2.10%) |
Jun 05, 2025 | 99.18 | 99.33 | 96.94 | 97.61 | 202,626 | -0.94(-0.95%) |
Jun 04, 2025 | 99.32 | 99.44 | 96.90 | 98.55 | 483,922 | -0.19(-0.19%) |
Jun 03, 2025 | 101.69 | 101.69 | 98.21 | 98.74 | 696,181 | +1.75(+1.80%) |
Jun 02, 2025 | 96.31 | 97.65 | 96.24 | 96.99 | 270,275 | -0.20(-0.21%) |
May 30, 2025 | 96.39 | 97.68 | 95.41 | 97.19 | 264,443 | -0.07(-0.07%) |
May 29, 2025 | 100.54 | 100.54 | 96.68 | 97.26 | 408,749 | -2.38(-2.39%) |
May 28, 2025 | 99.62 | 101.11 | 99.00 | 99.64 | 287,371 | -0.39(-0.39%) |
May 27, 2025 | 98.79 | 100.08 | 97.83 | 100.03 | 716,260 | +3.07(+3.17%) |
May 23, 2025 | 93.74 | 97.66 | 92.25 | 96.96 | 898,535 | +8.77(+9.94%) |
May 22, 2025 | 86.85 | 88.69 | 86.30 | 88.19 | 155,587 | +0.52(+0.59%) |
May 21, 2025 | 87.89 | 89.58 | 87.11 | 87.67 | 122,770 | -0.47(-0.53%) |
May 20, 2025 | 88.47 | 88.58 | 87.24 | 88.14 | 106,232 | -0.31(-0.35%) |
May 19, 2025 | 86.86 | 88.46 | 86.09 | 88.45 | 131,392 | +0.40(+0.45%) |
May 16, 2025 | 88.50 | 88.56 | 87.26 | 88.05 | 90,326 | -0.01(-0.01%) |
May 15, 2025 | 87.10 | 88.24 | 86.58 | 88.06 | 200,703 | +0.28(+0.32%) |
May 14, 2025 | 87.43 | 88.25 | 87.12 | 87.78 | 144,190 | +1.14(+1.32%) |
May 13, 2025 | 85.25 | 87.21 | 85.25 | 86.64 | 159,812 | +1.76(+2.07%) |
May 12, 2025 | 86.78 | 86.78 | 84.57 | 84.88 | 155,850 | +0.40(+0.47%) |
May 09, 2025 | 83.85 | 84.72 | 83.01 | 84.48 | 116,903 | +1.22(+1.47%) |
May 08, 2025 | 84.50 | 84.94 | 83.19 | 83.26 | 86,889 | -0.49(-0.59%) |
May 07, 2025 | 83.69 | 84.26 | 82.50 | 83.75 | 235,319 | +0.42(+0.50%) |
May 06, 2025 | 79.84 | 83.56 | 79.84 | 83.33 | 111,278 | +2.44(+3.02%) |
May 05, 2025 | 81.38 | 81.38 | 80.18 | 80.89 | 74,773 | -0.74(-0.91%) |
May 02, 2025 | 81.69 | 82.50 | 81.03 | 81.63 | 75,657 | +1.65(+2.06%) |