Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 104.09 | 104.17 | 103.86 | 103.95 | 3,813,689 | -0.31(-0.30%) |
Jul 10, 2025 | 104.23 | 104.33 | 104.19 | 104.26 | 3,312,772 | +0.00(+0.00%) |
Jul 09, 2025 | 104.24 | 104.30 | 104.11 | 104.26 | 3,352,458 | +0.13(+0.12%) |
Jul 08, 2025 | 104.20 | 104.25 | 104.08 | 104.13 | 3,601,308 | -0.16(-0.15%) |
Jul 07, 2025 | 104.26 | 104.29 | 104.12 | 104.29 | 4,249,689 | +0.02(+0.02%) |
Jul 03, 2025 | 104.24 | 104.34 | 104.20 | 104.27 | 2,357,998 | -0.09(-0.09%) |
Jul 02, 2025 | 104.18 | 104.33 | 104.10 | 104.36 | 4,251,988 | +0.07(+0.07%) |
Jul 01, 2025 | 104.19 | 104.36 | 104.17 | 104.29 | 5,714,675 | -0.19(-0.18%) |
Jun 30, 2025 | 104.43 | 104.53 | 104.40 | 104.48 | 4,395,910 | +0.16(+0.15%) |
Jun 27, 2025 | 104.29 | 104.43 | 104.10 | 104.32 | 5,260,678 | -0.03(-0.03%) |
Jun 26, 2025 | 104.20 | 104.39 | 104.10 | 104.35 | 2,528,585 | +0.16(+0.15%) |
Jun 25, 2025 | 104.21 | 104.23 | 104.09 | 104.19 | 4,736,141 | -0.02(-0.02%) |
Jun 24, 2025 | 104.06 | 104.28 | 104.03 | 104.21 | 4,252,803 | +0.13(+0.12%) |
Jun 23, 2025 | 104.02 | 104.22 | 103.99 | 104.08 | 4,705,542 | +0.12(+0.12%) |
Jun 20, 2025 | 104.00 | 104.03 | 103.86 | 103.96 | 3,735,384 | -0.01(-0.01%) |
Jun 18, 2025 | 104.11 | 104.20 | 103.89 | 103.97 | 4,180,725 | -0.10(-0.10%) |
Jun 17, 2025 | 104.13 | 104.16 | 103.96 | 104.07 | 4,328,335 | +0.11(+0.11%) |
Jun 16, 2025 | 103.97 | 104.06 | 103.87 | 103.96 | 5,927,108 | +0.08(+0.08%) |
Jun 13, 2025 | 103.97 | 104.00 | 103.80 | 103.88 | 3,539,647 | -0.22(-0.21%) |
Jun 12, 2025 | 103.89 | 104.13 | 103.87 | 104.10 | 4,463,028 | +0.46(+0.44%) |
Jun 11, 2025 | 103.54 | 103.78 | 103.54 | 103.64 | 5,764,903 | +0.20(+0.19%) |
Jun 10, 2025 | 103.64 | 103.66 | 103.41 | 103.44 | 4,020,590 | -0.03(-0.03%) |
Jun 09, 2025 | 103.30 | 103.55 | 103.22 | 103.47 | 6,370,288 | +0.27(+0.26%) |
Jun 06, 2025 | 103.41 | 103.43 | 103.18 | 103.20 | 4,819,288 | -0.34(-0.33%) |
Jun 05, 2025 | 103.64 | 103.72 | 103.44 | 103.54 | 7,434,889 | -0.01(-0.01%) |
Jun 04, 2025 | 103.62 | 103.74 | 103.51 | 103.55 | 6,660,666 | +0.25(+0.24%) |
Jun 03, 2025 | 103.39 | 103.43 | 103.20 | 103.30 | 9,137,463 | +0.02(+0.02%) |
Jun 02, 2025 | 103.57 | 103.60 | 103.22 | 103.28 | 10,931,887 | -0.30(-0.28%) |
May 30, 2025 | 103.67 | 103.70 | 103.50 | 103.58 | 6,761,998 | -0.14(-0.13%) |
May 29, 2025 | 103.58 | 103.83 | 103.56 | 103.72 | 3,670,292 | +0.10(+0.10%) |
May 28, 2025 | 103.64 | 103.74 | 103.55 | 103.61 | 3,873,289 | -0.18(-0.17%) |
May 27, 2025 | 103.61 | 103.84 | 103.58 | 103.79 | 5,938,673 | +0.32(+0.31%) |
May 23, 2025 | 103.56 | 103.62 | 103.40 | 103.47 | 6,879,674 | +0.05(+0.05%) |
May 22, 2025 | 103.33 | 103.61 | 103.15 | 103.42 | 9,259,090 | +0.02(+0.02%) |
May 21, 2025 | 103.75 | 103.81 | 103.32 | 103.41 | 8,081,491 | -0.50(-0.48%) |
May 20, 2025 | 104.03 | 104.15 | 103.80 | 103.90 | 3,321,014 | -0.26(-0.25%) |
May 19, 2025 | 103.75 | 104.22 | 103.67 | 104.16 | 5,009,959 | -0.07(-0.07%) |
May 16, 2025 | 104.16 | 104.30 | 104.11 | 104.23 | 4,541,402 | +0.10(+0.10%) |
May 15, 2025 | 103.89 | 104.32 | 103.73 | 104.13 | 5,308,168 | +0.39(+0.37%) |
May 14, 2025 | 104.01 | 104.05 | 103.72 | 103.75 | 4,623,324 | -0.41(-0.39%) |
May 13, 2025 | 103.95 | 104.19 | 103.89 | 104.15 | 6,460,365 | +0.22(+0.21%) |
May 12, 2025 | 104.00 | 104.00 | 103.62 | 103.93 | 7,454,160 | -0.07(-0.07%) |
May 09, 2025 | 104.10 | 104.18 | 103.96 | 104.00 | 4,659,570 | +0.09(+0.09%) |
May 08, 2025 | 104.23 | 104.29 | 103.88 | 103.91 | 5,632,267 | -0.34(-0.33%) |
May 07, 2025 | 104.06 | 104.33 | 104.04 | 104.25 | 2,952,834 | +0.13(+0.12%) |
May 06, 2025 | 103.72 | 104.16 | 103.61 | 104.12 | 5,071,975 | +0.40(+0.38%) |
May 05, 2025 | 103.85 | 103.92 | 103.72 | 103.72 | 5,733,704 | -0.25(-0.24%) |
May 02, 2025 | 103.66 | 104.02 | 103.66 | 103.97 | 6,891,266 | -0.14(-0.13%) |