Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 116.39 | 121.23 | 116.07 | 120.27 | 1,607,202 | +3.76(+3.23%) |
Jul 02, 2025 | 116.49 | 117.18 | 114.53 | 116.51 | 1,992,638 | -0.72(-0.61%) |
Jul 01, 2025 | 124.56 | 125.19 | 117.20 | 117.23 | 3,033,391 | -7.13(-5.73%) |
Jun 30, 2025 | 124.15 | 125.52 | 123.02 | 124.36 | 2,072,345 | +1.62(+1.32%) |
Jun 27, 2025 | 121.79 | 123.98 | 121.30 | 122.74 | 2,937,419 | +1.31(+1.08%) |
Jun 26, 2025 | 120.08 | 121.67 | 117.44 | 121.43 | 1,714,844 | +1.61(+1.34%) |
Jun 25, 2025 | 122.11 | 122.67 | 119.16 | 119.82 | 1,354,473 | -1.80(-1.48%) |
Jun 24, 2025 | 119.56 | 121.84 | 118.67 | 121.62 | 1,637,097 | +3.86(+3.28%) |
Jun 23, 2025 | 115.95 | 117.92 | 113.72 | 117.76 | 1,401,395 | +1.26(+1.08%) |
Jun 20, 2025 | 117.07 | 117.42 | 115.53 | 116.50 | 2,885,404 | -0.18(-0.15%) |
Jun 18, 2025 | 116.27 | 117.28 | 115.31 | 116.68 | 1,971,772 | +0.36(+0.31%) |
Jun 17, 2025 | 115.81 | 116.99 | 115.21 | 116.32 | 1,273,369 | -0.35(-0.30%) |
Jun 16, 2025 | 114.19 | 117.04 | 114.19 | 116.67 | 1,440,343 | +3.28(+2.89%) |
Jun 13, 2025 | 113.22 | 115.01 | 112.32 | 113.39 | 1,976,500 | -2.41(-2.08%) |
Jun 12, 2025 | 117.61 | 119.28 | 114.91 | 115.80 | 2,136,358 | -2.39(-2.02%) |
Jun 11, 2025 | 118.57 | 120.00 | 117.74 | 118.19 | 1,557,872 | -0.94(-0.79%) |
Jun 10, 2025 | 121.25 | 121.60 | 117.12 | 119.13 | 1,987,345 | -2.29(-1.89%) |
Jun 09, 2025 | 121.49 | 122.25 | 120.11 | 121.42 | 1,573,821 | -0.31(-0.25%) |
Jun 06, 2025 | 121.86 | 122.50 | 120.61 | 121.73 | 1,697,064 | +0.93(+0.77%) |
Jun 05, 2025 | 119.83 | 123.46 | 118.97 | 120.80 | 2,100,443 | +0.93(+0.78%) |
Jun 04, 2025 | 117.09 | 119.94 | 116.00 | 119.87 | 1,927,526 | +2.39(+2.03%) |
Jun 03, 2025 | 119.82 | 119.82 | 115.77 | 117.48 | 2,814,468 | -2.12(-1.77%) |
Jun 02, 2025 | 117.60 | 121.17 | 116.87 | 119.60 | 3,019,379 | +1.90(+1.61%) |
May 30, 2025 | 116.77 | 118.22 | 114.92 | 117.70 | 2,758,244 | +0.47(+0.40%) |
May 29, 2025 | 119.25 | 119.52 | 115.04 | 117.23 | 2,301,183 | -0.65(-0.55%) |
May 28, 2025 | 116.85 | 118.42 | 116.12 | 117.88 | 2,027,378 | +0.93(+0.80%) |
May 27, 2025 | 114.95 | 116.99 | 114.26 | 116.95 | 2,013,380 | +3.46(+3.05%) |
May 23, 2025 | 113.63 | 115.31 | 113.23 | 113.49 | 1,958,135 | -2.39(-2.06%) |
May 22, 2025 | 113.55 | 116.39 | 112.69 | 115.88 | 1,865,875 | +1.33(+1.16%) |
May 21, 2025 | 115.86 | 116.67 | 113.47 | 114.55 | 2,779,042 | -3.01(-2.56%) |
May 20, 2025 | 115.86 | 117.88 | 115.84 | 117.56 | 2,811,728 | +1.41(+1.21%) |
May 19, 2025 | 114.49 | 116.34 | 113.80 | 116.15 | 2,557,279 | -0.19(-0.16%) |
May 16, 2025 | 114.10 | 117.23 | 113.48 | 116.34 | 3,351,492 | +2.11(+1.85%) |
May 15, 2025 | 112.78 | 114.27 | 111.70 | 114.23 | 3,069,382 | -0.06(-0.05%) |
May 14, 2025 | 114.41 | 115.67 | 113.26 | 114.29 | 2,541,054 | -0.25(-0.22%) |
May 13, 2025 | 111.74 | 115.53 | 111.51 | 114.54 | 3,400,685 | +3.35(+3.01%) |
May 12, 2025 | 110.32 | 111.64 | 108.58 | 111.19 | 2,776,413 | +5.50(+5.20%) |
May 09, 2025 | 106.55 | 107.28 | 104.70 | 105.69 | 1,665,465 | +0.46(+0.44%) |
May 08, 2025 | 105.27 | 107.31 | 104.94 | 105.23 | 3,669,074 | +1.67(+1.61%) |
May 07, 2025 | 100.72 | 104.27 | 100.52 | 103.56 | 3,157,314 | +2.68(+2.66%) |
May 06, 2025 | 101.32 | 103.61 | 99.58 | 100.88 | 2,810,185 | -2.17(-2.11%) |
May 05, 2025 | 99.16 | 105.71 | 98.58 | 103.05 | 4,073,449 | +2.94(+2.94%) |
May 02, 2025 | 102.68 | 104.25 | 97.13 | 100.11 | 7,164,961 | +2.23(+2.28%) |