Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2025 | 107.68 | 107.68 | 106.43 | 107.53 | 51,902 | +0.88(+0.83%) |
Jun 27, 2025 | 106.59 | 107.45 | 106.24 | 106.65 | 81,839 | -0.79(-0.74%) |
Jun 26, 2025 | 107.09 | 107.53 | 106.40 | 107.44 | 64,992 | -0.15(-0.14%) |
Jun 25, 2025 | 107.65 | 108.01 | 106.62 | 107.59 | 42,667 | +2.13(+2.02%) |
Jun 24, 2025 | 104.91 | 106.06 | 104.61 | 105.46 | 39,571 | +2.38(+2.31%) |
Jun 23, 2025 | 101.11 | 103.08 | 99.50 | 103.08 | 123,985 | +0.06(+0.06%) |
Jun 20, 2025 | 105.81 | 105.90 | 102.22 | 103.02 | 94,454 | -0.74(-0.71%) |
Jun 18, 2025 | 103.76 | 105.08 | 103.38 | 103.76 | 98,677 | -0.78(-0.75%) |
Jun 17, 2025 | 105.47 | 105.56 | 103.15 | 104.54 | 85,747 | -3.96(-3.65%) |
Jun 16, 2025 | 106.41 | 108.69 | 106.35 | 108.50 | 34,980 | +3.52(+3.35%) |
Jun 13, 2025 | 104.77 | 105.87 | 104.00 | 104.98 | 56,371 | -1.61(-1.51%) |
Jun 12, 2025 | 106.58 | 108.21 | 106.32 | 106.59 | 74,835 | -2.05(-1.89%) |
Jun 11, 2025 | 109.63 | 110.21 | 108.28 | 108.64 | 55,125 | -0.70(-0.64%) |
Jun 10, 2025 | 109.62 | 110.17 | 108.17 | 109.34 | 51,065 | +0.90(+0.83%) |
Jun 09, 2025 | 107.41 | 108.60 | 106.78 | 108.44 | 105,130 | +4.37(+4.20%) |
Jun 06, 2025 | 103.76 | 105.26 | 103.76 | 104.07 | 83,774 | +2.36(+2.32%) |
Jun 05, 2025 | 105.49 | 105.69 | 101.41 | 101.71 | 111,181 | -3.24(-3.09%) |
Jun 04, 2025 | 104.77 | 105.40 | 103.97 | 104.95 | 95,607 | -1.16(-1.09%) |
Jun 03, 2025 | 105.43 | 106.70 | 105.02 | 106.11 | 93,429 | +1.83(+1.75%) |
Jun 02, 2025 | 103.73 | 104.56 | 103.43 | 104.28 | 138,298 | -0.19(-0.18%) |
May 30, 2025 | 105.36 | 105.71 | 103.43 | 104.47 | 148,373 | -0.92(-0.87%) |
May 29, 2025 | 108.13 | 108.13 | 105.26 | 105.39 | 555,211 | -1.37(-1.28%) |
May 28, 2025 | 108.61 | 108.72 | 106.69 | 106.76 | 178,969 | -3.06(-2.79%) |
May 27, 2025 | 110.30 | 110.50 | 108.57 | 109.82 | 127,009 | +1.25(+1.15%) |
May 23, 2025 | 108.57 | 109.86 | 107.98 | 108.57 | 286,011 | -2.45(-2.21%) |
May 22, 2025 | 111.26 | 111.77 | 110.34 | 111.02 | 135,315 | +2.61(+2.41%) |
May 21, 2025 | 106.33 | 109.67 | 105.92 | 108.41 | 276,863 | +1.53(+1.43%) |
May 20, 2025 | 104.50 | 107.13 | 104.04 | 106.88 | 77,517 | +1.56(+1.48%) |
May 19, 2025 | 102.28 | 105.43 | 102.28 | 105.32 | 52,024 | +1.44(+1.39%) |
May 16, 2025 | 103.32 | 104.44 | 103.32 | 103.88 | 49,407 | +0.84(+0.82%) |
May 15, 2025 | 102.41 | 104.00 | 101.19 | 103.04 | 97,030 | -0.12(-0.12%) |
May 14, 2025 | 103.96 | 104.14 | 102.50 | 103.16 | 95,178 | -1.54(-1.47%) |
May 13, 2025 | 103.54 | 104.90 | 102.85 | 104.70 | 74,030 | +3.04(+2.99%) |
May 12, 2025 | 104.02 | 104.24 | 100.55 | 101.66 | 105,712 | -1.42(-1.38%) |
May 09, 2025 | 102.89 | 103.63 | 102.25 | 103.08 | 103,224 | +1.93(+1.91%) |
May 08, 2025 | 99.25 | 101.50 | 98.91 | 101.15 | 167,444 | +5.14(+5.35%) |
May 07, 2025 | 96.62 | 97.36 | 95.65 | 96.01 | 79,459 | +1.24(+1.31%) |
May 06, 2025 | 93.53 | 94.95 | 93.14 | 94.77 | 77,774 | +0.59(+0.63%) |
May 05, 2025 | 94.00 | 94.69 | 93.40 | 94.18 | 105,668 | -2.66(-2.75%) |
May 02, 2025 | 96.91 | 97.80 | 96.56 | 96.84 | 117,207 | +0.46(+0.48%) |