Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 112.60 | 114.19 | 112.32 | 113.31 | 947,051 | -0.05(-0.04%) |
Jul 07, 2025 | 113.66 | 115.53 | 112.80 | 113.36 | 880,318 | -0.65(-0.57%) |
Jul 03, 2025 | 113.34 | 114.65 | 113.01 | 114.01 | 610,676 | +0.61(+0.54%) |
Jul 02, 2025 | 112.88 | 113.65 | 111.53 | 113.40 | 1,025,159 | +0.43(+0.38%) |
Jul 01, 2025 | 112.47 | 114.31 | 111.18 | 112.97 | 1,693,999 | +0.28(+0.25%) |
Jun 30, 2025 | 112.72 | 113.41 | 110.81 | 112.69 | 2,825,460 | -1.07(-0.94%) |
Jun 27, 2025 | 114.30 | 115.16 | 113.34 | 113.76 | 1,151,230 | -0.57(-0.50%) |
Jun 26, 2025 | 113.43 | 114.42 | 112.56 | 114.33 | 954,179 | +1.27(+1.12%) |
Jun 25, 2025 | 114.66 | 115.20 | 112.84 | 113.06 | 1,629,913 | -2.47(-2.14%) |
Jun 24, 2025 | 116.41 | 116.86 | 115.02 | 115.53 | 941,236 | -0.73(-0.63%) |
Jun 23, 2025 | 115.98 | 117.50 | 114.65 | 116.26 | 909,888 | +0.67(+0.58%) |
Jun 20, 2025 | 115.63 | 116.37 | 114.95 | 115.59 | 1,585,761 | -0.03(-0.03%) |
Jun 18, 2025 | 115.69 | 116.86 | 115.21 | 115.62 | 759,086 | -0.28(-0.24%) |
Jun 17, 2025 | 116.05 | 116.31 | 115.33 | 115.90 | 635,895 | -0.26(-0.22%) |
Jun 16, 2025 | 116.57 | 117.48 | 115.87 | 116.16 | 470,253 | +0.04(+0.03%) |
Jun 13, 2025 | 117.59 | 118.27 | 115.08 | 116.12 | 696,865 | -2.37(-2.00%) |
Jun 12, 2025 | 117.49 | 118.59 | 117.03 | 118.49 | 594,485 | +1.07(+0.91%) |
Jun 11, 2025 | 118.38 | 118.49 | 116.78 | 117.42 | 767,797 | -0.69(-0.58%) |
Jun 10, 2025 | 118.27 | 119.00 | 117.32 | 118.11 | 1,002,985 | +0.57(+0.48%) |
Jun 09, 2025 | 115.71 | 118.37 | 115.23 | 117.54 | 1,409,233 | +1.71(+1.48%) |
Jun 06, 2025 | 116.59 | 117.18 | 114.71 | 115.83 | 595,132 | +0.09(+0.08%) |
Jun 05, 2025 | 117.59 | 117.59 | 115.43 | 115.74 | 674,070 | -1.84(-1.56%) |
Jun 04, 2025 | 117.83 | 118.25 | 116.60 | 117.58 | 662,052 | -0.12(-0.10%) |
Jun 03, 2025 | 117.25 | 118.36 | 115.59 | 117.70 | 1,774,341 | -0.13(-0.11%) |
Jun 02, 2025 | 116.52 | 117.97 | 115.71 | 117.83 | 528,563 | +0.34(+0.29%) |
May 30, 2025 | 116.41 | 117.83 | 115.76 | 117.49 | 1,314,352 | +0.58(+0.50%) |
May 29, 2025 | 115.51 | 117.41 | 115.41 | 116.91 | 790,120 | +1.32(+1.14%) |
May 28, 2025 | 115.40 | 116.08 | 114.45 | 115.59 | 631,335 | +0.51(+0.44%) |
May 27, 2025 | 114.24 | 115.39 | 113.02 | 115.08 | 801,400 | +2.05(+1.81%) |
May 23, 2025 | 114.22 | 114.46 | 111.90 | 113.03 | 1,289,508 | -1.37(-1.20%) |
May 22, 2025 | 115.62 | 115.62 | 113.70 | 114.40 | 1,234,375 | -1.13(-0.98%) |
May 21, 2025 | 118.16 | 118.45 | 115.32 | 115.53 | 522,946 | -3.30(-2.78%) |
May 20, 2025 | 117.95 | 119.33 | 117.95 | 118.83 | 574,910 | -0.23(-0.19%) |
May 19, 2025 | 118.24 | 119.74 | 117.79 | 119.06 | 692,936 | -0.57(-0.48%) |
May 16, 2025 | 118.47 | 119.89 | 117.77 | 119.63 | 1,922,093 | +1.64(+1.39%) |
May 15, 2025 | 116.50 | 118.14 | 116.50 | 117.99 | 796,140 | +2.25(+1.94%) |
May 14, 2025 | 116.73 | 117.02 | 115.00 | 115.74 | 684,517 | -1.49(-1.27%) |
May 13, 2025 | 118.72 | 118.95 | 116.41 | 117.23 | 949,926 | -1.72(-1.45%) |
May 12, 2025 | 119.06 | 119.22 | 117.90 | 118.95 | 562,499 | +0.97(+0.82%) |
May 09, 2025 | 117.33 | 118.52 | 117.07 | 117.98 | 763,524 | +0.49(+0.42%) |
May 08, 2025 | 119.39 | 119.59 | 117.22 | 117.49 | 1,418,701 | -1.50(-1.26%) |
May 07, 2025 | 118.94 | 120.15 | 118.67 | 118.99 | 931,402 | +0.00(+0.00%) |
May 06, 2025 | 118.94 | 119.72 | 118.20 | 118.99 | 753,604 | -0.22(-0.18%) |
May 05, 2025 | 120.54 | 121.33 | 118.89 | 119.21 | 975,250 | -1.66(-1.37%) |
May 02, 2025 | 118.31 | 121.28 | 117.46 | 120.87 | 1,793,705 | +6.04(+5.26%) |