Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 14, 2025 | 109.25 | 109.70 | 105.93 | 106.02 | 2,191,468 | -3.96(-3.60%) |
Jul 11, 2025 | 113.29 | 113.65 | 109.55 | 109.98 | 2,015,308 | -5.39(-4.67%) |
Jul 10, 2025 | 117.90 | 117.90 | 114.30 | 115.37 | 2,223,434 | -2.29(-1.95%) |
Jul 09, 2025 | 118.27 | 118.81 | 114.96 | 117.66 | 1,579,750 | +0.67(+0.57%) |
Jul 08, 2025 | 122.24 | 122.50 | 113.88 | 116.99 | 3,479,425 | -5.40(-4.41%) |
Jul 07, 2025 | 127.41 | 128.15 | 120.82 | 122.39 | 2,012,470 | -8.59(-6.56%) |
Jul 03, 2025 | 130.80 | 132.48 | 130.00 | 130.98 | 789,367 | +1.50(+1.16%) |
Jul 02, 2025 | 126.77 | 130.42 | 125.80 | 129.48 | 1,484,162 | +2.81(+2.22%) |
Jul 01, 2025 | 123.75 | 129.60 | 123.34 | 126.67 | 1,633,275 | +2.23(+1.79%) |
Jun 30, 2025 | 126.68 | 128.26 | 124.42 | 124.44 | 1,177,631 | -1.89(-1.50%) |
Jun 27, 2025 | 126.36 | 126.90 | 122.94 | 126.33 | 2,436,173 | +1.44(+1.15%) |
Jun 26, 2025 | 125.65 | 127.06 | 122.33 | 124.89 | 1,501,699 | -0.52(-0.41%) |
Jun 25, 2025 | 121.66 | 125.91 | 119.50 | 125.41 | 1,627,265 | +3.54(+2.90%) |
Jun 24, 2025 | 124.54 | 125.59 | 120.56 | 121.87 | 1,402,552 | -1.24(-1.01%) |
Jun 23, 2025 | 116.73 | 123.76 | 115.20 | 123.11 | 1,531,201 | +3.26(+2.72%) |
Jun 20, 2025 | 122.32 | 122.78 | 116.87 | 119.85 | 2,451,413 | -2.39(-1.96%) |
Jun 18, 2025 | 125.59 | 126.17 | 121.83 | 122.24 | 2,159,360 | -3.33(-2.65%) |
Jun 17, 2025 | 124.07 | 126.90 | 121.00 | 125.57 | 1,998,232 | -0.64(-0.51%) |
Jun 16, 2025 | 127.48 | 128.23 | 125.29 | 126.21 | 1,624,853 | +0.95(+0.76%) |
Jun 13, 2025 | 127.11 | 130.67 | 123.47 | 125.26 | 2,221,842 | -3.28(-2.55%) |
Jun 12, 2025 | 123.55 | 129.77 | 123.15 | 128.54 | 2,549,459 | +4.02(+3.23%) |
Jun 11, 2025 | 118.76 | 125.35 | 118.67 | 124.52 | 2,918,750 | +6.56(+5.56%) |
Jun 10, 2025 | 117.25 | 122.25 | 116.60 | 117.96 | 2,093,557 | +1.45(+1.24%) |
Jun 09, 2025 | 119.00 | 120.53 | 115.66 | 116.51 | 1,667,155 | -1.15(-0.98%) |
Jun 06, 2025 | 119.42 | 119.45 | 116.56 | 117.66 | 1,997,515 | +1.86(+1.61%) |
Jun 05, 2025 | 117.56 | 118.72 | 113.81 | 115.80 | 2,234,934 | -1.44(-1.23%) |
Jun 04, 2025 | 114.28 | 117.85 | 113.68 | 117.24 | 2,371,894 | +2.46(+2.14%) |
Jun 03, 2025 | 114.99 | 115.55 | 112.35 | 114.78 | 2,290,994 | +1.01(+0.89%) |
Jun 02, 2025 | 112.97 | 115.40 | 109.88 | 113.77 | 3,545,855 | +1.28(+1.14%) |
May 30, 2025 | 112.16 | 115.97 | 110.65 | 112.49 | 5,865,562 | +0.65(+0.58%) |
May 29, 2025 | 108.87 | 120.81 | 108.58 | 111.84 | 16,429,387 | +21.34(+23.58%) |
May 28, 2025 | 91.53 | 92.95 | 90.41 | 90.50 | 6,174,709 | -1.22(-1.33%) |
May 27, 2025 | 86.04 | 92.01 | 84.67 | 91.72 | 4,329,369 | +7.79(+9.28%) |
May 23, 2025 | 80.00 | 84.39 | 79.26 | 83.93 | 2,981,634 | +1.15(+1.39%) |
May 22, 2025 | 80.50 | 83.22 | 79.52 | 82.78 | 1,868,800 | +3.72(+4.71%) |
May 21, 2025 | 80.25 | 81.32 | 78.20 | 79.06 | 2,373,229 | -2.45(-3.01%) |
May 20, 2025 | 79.41 | 81.77 | 78.83 | 81.51 | 1,833,957 | +1.94(+2.44%) |
May 19, 2025 | 77.54 | 79.64 | 77.51 | 79.57 | 1,480,613 | +0.27(+0.34%) |
May 16, 2025 | 78.75 | 79.60 | 76.81 | 79.30 | 1,751,605 | +1.12(+1.43%) |
May 15, 2025 | 75.61 | 78.27 | 74.49 | 78.18 | 1,478,196 | +1.03(+1.34%) |
May 14, 2025 | 78.98 | 79.85 | 76.58 | 77.15 | 2,545,299 | -1.06(-1.36%) |
May 13, 2025 | 75.59 | 78.57 | 75.24 | 78.21 | 3,450,485 | +4.14(+5.59%) |
May 12, 2025 | 74.50 | 76.30 | 71.76 | 74.07 | 3,750,509 | +7.23(+10.82%) |
May 09, 2025 | 67.60 | 69.53 | 66.84 | 66.84 | 1,564,585 | -1.06(-1.56%) |
May 08, 2025 | 67.70 | 69.07 | 66.24 | 67.90 | 3,600,428 | +1.34(+2.01%) |
May 07, 2025 | 68.02 | 68.29 | 64.87 | 66.56 | 1,721,060 | -1.13(-1.67%) |
May 06, 2025 | 66.32 | 68.15 | 65.83 | 67.69 | 1,437,289 | -0.10(-0.15%) |
May 05, 2025 | 67.06 | 68.81 | 66.37 | 67.79 | 1,720,766 | -0.26(-0.38%) |
May 02, 2025 | 63.02 | 68.25 | 63.02 | 68.05 | 2,588,888 | +5.80(+9.32%) |