Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 08, 2025 | 128.62 | 128.82 | 125.89 | 125.96 | 1,726,747 | -2.54(-1.98%) |
Jul 07, 2025 | 131.83 | 132.37 | 128.25 | 128.50 | 2,475,957 | -3.24(-2.46%) |
Jul 03, 2025 | 132.50 | 133.00 | 131.38 | 131.74 | 1,442,540 | -0.32(-0.24%) |
Jul 02, 2025 | 128.54 | 132.12 | 127.35 | 132.06 | 2,046,618 | +4.07(+3.18%) |
Jul 01, 2025 | 126.12 | 128.17 | 125.25 | 127.99 | 2,554,315 | +1.20(+0.95%) |
Jun 30, 2025 | 124.94 | 127.09 | 124.24 | 126.79 | 2,944,809 | +2.38(+1.91%) |
Jun 27, 2025 | 123.17 | 124.52 | 121.77 | 124.41 | 2,358,554 | +1.44(+1.17%) |
Jun 26, 2025 | 123.80 | 124.19 | 121.98 | 122.97 | 2,084,271 | -0.83(-0.67%) |
Jun 25, 2025 | 118.58 | 124.15 | 118.53 | 123.80 | 4,307,641 | +5.62(+4.76%) |
Jun 24, 2025 | 121.36 | 121.50 | 117.77 | 118.18 | 4,712,158 | -2.63(-2.18%) |
Jun 23, 2025 | 119.00 | 123.31 | 117.72 | 120.81 | 15,633,524 | +8.96(+8.01%) |
Jun 20, 2025 | 111.90 | 112.73 | 111.42 | 111.85 | 2,546,248 | +0.87(+0.78%) |
Jun 18, 2025 | 109.39 | 113.12 | 109.39 | 110.98 | 2,392,133 | +1.35(+1.23%) |
Jun 17, 2025 | 110.22 | 111.03 | 109.00 | 109.63 | 1,817,307 | -1.28(-1.15%) |
Jun 16, 2025 | 108.58 | 111.31 | 108.42 | 110.91 | 1,838,654 | +3.16(+2.93%) |
Jun 13, 2025 | 107.94 | 109.05 | 107.08 | 107.75 | 1,318,630 | -1.31(-1.20%) |
Jun 12, 2025 | 108.04 | 109.29 | 107.18 | 109.06 | 1,000,383 | +0.62(+0.57%) |
Jun 11, 2025 | 110.00 | 110.10 | 108.12 | 108.44 | 1,928,958 | -1.47(-1.34%) |
Jun 10, 2025 | 108.65 | 110.85 | 108.12 | 109.91 | 2,421,548 | +1.17(+1.08%) |
Jun 09, 2025 | 107.91 | 109.31 | 107.42 | 108.74 | 1,422,344 | +0.83(+0.77%) |
Jun 06, 2025 | 107.14 | 108.02 | 106.86 | 107.91 | 1,197,874 | +2.19(+2.07%) |
Jun 05, 2025 | 105.34 | 106.20 | 104.68 | 105.72 | 1,349,930 | +0.37(+0.35%) |
Jun 04, 2025 | 106.17 | 106.69 | 105.34 | 105.35 | 1,029,161 | -0.94(-0.89%) |
Jun 03, 2025 | 105.40 | 106.45 | 104.25 | 106.30 | 1,217,083 | +0.73(+0.70%) |
Jun 02, 2025 | 105.23 | 105.89 | 104.34 | 105.56 | 1,071,268 | -0.43(-0.40%) |
May 30, 2025 | 106.07 | 106.52 | 104.46 | 105.99 | 3,672,719 | -0.58(-0.54%) |
May 29, 2025 | 106.25 | 106.80 | 105.44 | 106.56 | 1,420,925 | +0.56(+0.52%) |
May 28, 2025 | 108.18 | 108.26 | 105.33 | 106.01 | 3,082,102 | -2.18(-2.01%) |
May 27, 2025 | 106.36 | 108.22 | 105.63 | 108.18 | 1,429,814 | +3.15(+3.00%) |
May 23, 2025 | 103.73 | 105.40 | 103.36 | 105.03 | 1,167,803 | -0.62(-0.58%) |
May 22, 2025 | 104.32 | 106.39 | 103.56 | 105.65 | 2,011,605 | +1.05(+1.01%) |
May 21, 2025 | 106.31 | 106.36 | 104.49 | 104.60 | 1,304,945 | -1.97(-1.84%) |
May 20, 2025 | 106.50 | 107.26 | 106.32 | 106.56 | 1,144,855 | -0.67(-0.62%) |
May 19, 2025 | 106.51 | 107.69 | 105.18 | 107.23 | 1,155,177 | +0.09(+0.08%) |
May 16, 2025 | 106.71 | 107.91 | 106.00 | 107.14 | 1,439,869 | +0.43(+0.40%) |
May 15, 2025 | 105.46 | 106.80 | 105.05 | 106.71 | 923,919 | +1.07(+1.01%) |
May 14, 2025 | 106.15 | 106.41 | 105.30 | 105.64 | 1,825,257 | -0.74(-0.70%) |
May 13, 2025 | 105.06 | 107.00 | 104.46 | 106.39 | 1,833,984 | +1.48(+1.41%) |
May 12, 2025 | 103.07 | 104.97 | 102.81 | 104.91 | 2,040,042 | +5.02(+5.03%) |
May 09, 2025 | 99.65 | 100.15 | 99.31 | 99.88 | 1,403,123 | +0.17(+0.17%) |
May 08, 2025 | 98.29 | 100.62 | 97.81 | 99.71 | 1,308,637 | +2.46(+2.53%) |
May 07, 2025 | 96.32 | 97.58 | 96.32 | 97.25 | 1,476,268 | +1.04(+1.08%) |
May 06, 2025 | 95.60 | 97.00 | 95.60 | 96.21 | 1,268,712 | -0.28(-0.29%) |
May 05, 2025 | 96.32 | 97.84 | 95.77 | 96.49 | 810,534 | -0.35(-0.36%) |
May 02, 2025 | 95.62 | 97.44 | 95.20 | 96.83 | 1,341,693 | +2.56(+2.72%) |