Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 119.58 | 123.11 | 119.28 | 121.01 | 1,917,087 | +1.76(+1.48%) |
Jul 07, 2025 | 120.40 | 120.75 | 118.10 | 119.25 | 1,459,912 | -2.13(-1.75%) |
Jul 03, 2025 | 121.00 | 121.75 | 120.67 | 121.38 | 944,959 | +0.72(+0.60%) |
Jul 02, 2025 | 121.00 | 121.58 | 119.46 | 120.66 | 1,467,149 | +0.21(+0.17%) |
Jul 01, 2025 | 117.44 | 123.16 | 116.83 | 120.45 | 1,952,703 | +2.44(+2.07%) |
Jun 30, 2025 | 119.19 | 119.66 | 117.44 | 118.01 | 1,602,379 | -1.16(-0.97%) |
Jun 27, 2025 | 120.00 | 120.21 | 118.18 | 119.17 | 1,734,705 | -0.25(-0.21%) |
Jun 26, 2025 | 119.18 | 120.54 | 118.04 | 119.42 | 1,487,992 | +0.80(+0.67%) |
Jun 25, 2025 | 117.11 | 119.78 | 116.97 | 118.62 | 1,689,979 | +0.98(+0.83%) |
Jun 24, 2025 | 117.33 | 118.00 | 116.57 | 117.64 | 1,945,271 | +1.51(+1.30%) |
Jun 23, 2025 | 114.95 | 116.23 | 113.70 | 116.13 | 1,511,073 | +0.57(+0.49%) |
Jun 20, 2025 | 116.17 | 116.86 | 115.08 | 115.56 | 3,043,871 | +0.04(+0.03%) |
Jun 18, 2025 | 116.09 | 116.88 | 114.67 | 115.52 | 1,560,340 | -0.57(-0.49%) |
Jun 17, 2025 | 117.50 | 118.47 | 115.82 | 116.09 | 1,577,141 | -2.93(-2.46%) |
Jun 16, 2025 | 117.69 | 119.34 | 115.57 | 119.02 | 1,402,849 | +1.94(+1.66%) |
Jun 13, 2025 | 116.68 | 118.90 | 116.45 | 117.08 | 1,652,071 | -1.83(-1.54%) |
Jun 12, 2025 | 118.98 | 120.05 | 118.53 | 118.91 | 1,361,501 | -0.81(-0.68%) |
Jun 11, 2025 | 120.76 | 122.83 | 119.67 | 119.72 | 2,752,390 | -0.80(-0.66%) |
Jun 10, 2025 | 117.90 | 121.16 | 117.12 | 120.52 | 3,499,467 | +3.78(+3.24%) |
Jun 09, 2025 | 116.61 | 118.47 | 115.77 | 116.74 | 2,147,798 | +0.94(+0.81%) |
Jun 06, 2025 | 115.41 | 116.02 | 114.78 | 115.80 | 1,556,452 | +1.86(+1.63%) |
Jun 05, 2025 | 115.42 | 115.50 | 113.64 | 113.94 | 1,875,890 | -1.00(-0.87%) |
Jun 04, 2025 | 113.36 | 115.29 | 112.89 | 114.94 | 2,692,787 | +2.18(+1.93%) |
Jun 03, 2025 | 110.89 | 112.99 | 109.75 | 112.76 | 1,491,210 | +1.71(+1.54%) |
Jun 02, 2025 | 111.14 | 111.41 | 110.03 | 111.05 | 1,757,014 | -0.87(-0.78%) |
May 30, 2025 | 112.03 | 112.91 | 110.79 | 111.92 | 5,142,429 | -1.36(-1.20%) |
May 29, 2025 | 116.94 | 116.99 | 113.00 | 113.28 | 3,837,420 | +2.40(+2.16%) |
May 28, 2025 | 110.83 | 111.58 | 110.14 | 110.88 | 2,732,499 | -0.38(-0.34%) |
May 27, 2025 | 110.75 | 111.77 | 109.97 | 111.26 | 2,103,902 | +2.73(+2.52%) |
May 23, 2025 | 107.78 | 109.06 | 107.07 | 108.53 | 1,690,994 | -1.15(-1.05%) |
May 22, 2025 | 108.36 | 110.19 | 107.97 | 109.68 | 2,379,845 | +0.77(+0.71%) |
May 21, 2025 | 112.00 | 112.61 | 108.70 | 108.91 | 2,859,878 | -4.57(-4.03%) |
May 20, 2025 | 113.45 | 114.14 | 112.66 | 113.48 | 2,245,773 | +0.04(+0.04%) |
May 19, 2025 | 112.50 | 113.47 | 112.03 | 113.44 | 2,085,899 | -0.33(-0.29%) |
May 16, 2025 | 112.28 | 113.83 | 110.82 | 113.77 | 1,811,967 | +1.37(+1.22%) |
May 15, 2025 | 111.28 | 112.40 | 108.93 | 112.40 | 1,873,949 | +0.88(+0.79%) |
May 14, 2025 | 114.95 | 115.50 | 111.28 | 111.52 | 2,563,391 | -3.90(-3.38%) |
May 13, 2025 | 115.43 | 116.88 | 114.81 | 115.42 | 2,845,275 | -0.13(-0.11%) |
May 12, 2025 | 110.81 | 115.71 | 110.45 | 115.55 | 2,873,152 | +8.62(+8.06%) |
May 09, 2025 | 108.96 | 109.86 | 106.79 | 106.93 | 1,369,560 | -1.77(-1.63%) |
May 08, 2025 | 108.00 | 110.65 | 106.55 | 108.70 | 2,093,346 | +1.18(+1.10%) |
May 07, 2025 | 106.69 | 107.60 | 104.79 | 107.52 | 2,143,746 | +2.28(+2.17%) |
May 06, 2025 | 107.25 | 108.21 | 104.36 | 105.24 | 1,960,586 | -3.13(-2.89%) |
May 05, 2025 | 108.10 | 109.25 | 107.46 | 108.37 | 1,385,527 | -0.26(-0.24%) |
May 02, 2025 | 109.24 | 110.33 | 107.45 | 108.63 | 1,213,206 | +2.17(+2.04%) |