Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2025 | 127.00 | 129.56 | 124.72 | 125.33 | 2,718,348 | -5.40(-4.13%) |
Jun 12, 2025 | 126.35 | 131.70 | 125.76 | 130.73 | 4,018,370 | +3.04(+2.38%) |
Jun 11, 2025 | 122.91 | 129.52 | 122.03 | 127.69 | 5,463,041 | +6.18(+5.09%) |
Jun 10, 2025 | 123.00 | 126.25 | 117.28 | 121.51 | 4,322,632 | -1.14(-0.93%) |
Jun 09, 2025 | 122.97 | 123.49 | 118.60 | 122.65 | 2,914,372 | +1.92(+1.59%) |
Jun 06, 2025 | 121.03 | 122.38 | 118.25 | 120.73 | 2,464,866 | +1.42(+1.19%) |
Jun 05, 2025 | 120.32 | 122.23 | 118.52 | 119.31 | 2,914,671 | -0.59(-0.49%) |
Jun 04, 2025 | 121.44 | 122.81 | 118.14 | 119.90 | 2,411,178 | -1.36(-1.12%) |
Jun 03, 2025 | 118.23 | 121.58 | 116.95 | 121.26 | 3,284,391 | +4.62(+3.96%) |
Jun 02, 2025 | 114.96 | 116.88 | 112.74 | 116.64 | 3,026,315 | +1.26(+1.09%) |
May 30, 2025 | 114.28 | 115.71 | 110.54 | 115.38 | 4,391,313 | -0.99(-0.85%) |
May 29, 2025 | 118.81 | 119.00 | 114.92 | 116.37 | 3,654,323 | -1.75(-1.48%) |
May 28, 2025 | 118.74 | 119.35 | 114.71 | 118.12 | 2,921,134 | -0.76(-0.64%) |
May 27, 2025 | 123.99 | 124.67 | 117.34 | 118.88 | 3,520,446 | -0.59(-0.49%) |
May 23, 2025 | 116.39 | 121.28 | 115.38 | 119.47 | 2,909,152 | +1.15(+0.97%) |
May 22, 2025 | 113.75 | 120.04 | 113.75 | 118.32 | 4,071,393 | +4.29(+3.76%) |
May 21, 2025 | 112.66 | 117.50 | 111.76 | 114.03 | 4,789,771 | +1.37(+1.22%) |
May 20, 2025 | 110.60 | 113.40 | 109.90 | 112.66 | 3,207,351 | +1.06(+0.95%) |
May 19, 2025 | 110.20 | 112.52 | 109.09 | 111.60 | 2,917,254 | -1.65(-1.46%) |
May 16, 2025 | 111.60 | 113.29 | 110.29 | 113.25 | 2,373,437 | +1.76(+1.58%) |
May 15, 2025 | 110.96 | 112.76 | 108.96 | 111.49 | 2,890,064 | -1.96(-1.73%) |
May 14, 2025 | 113.50 | 116.10 | 110.37 | 113.45 | 5,632,234 | +3.58(+3.26%) |
May 13, 2025 | 100.66 | 110.75 | 100.66 | 109.87 | 6,397,648 | +9.55(+9.52%) |
May 12, 2025 | 99.69 | 100.59 | 95.67 | 100.32 | 5,601,144 | +7.27(+7.81%) |
May 09, 2025 | 97.37 | 98.49 | 92.30 | 93.05 | 2,693,325 | -3.28(-3.40%) |
May 08, 2025 | 99.00 | 99.68 | 94.70 | 96.33 | 3,037,745 | -0.22(-0.23%) |
May 07, 2025 | 94.45 | 96.75 | 92.76 | 96.55 | 2,743,943 | +1.36(+1.43%) |
May 06, 2025 | 90.00 | 95.81 | 90.00 | 95.19 | 2,754,993 | +2.83(+3.06%) |
May 05, 2025 | 92.75 | 94.43 | 91.67 | 92.36 | 2,589,623 | -1.71(-1.82%) |
May 02, 2025 | 91.23 | 96.63 | 91.22 | 94.07 | 3,329,389 | +4.86(+5.45%) |
May 01, 2025 | 90.24 | 93.52 | 89.02 | 89.21 | 5,625,492 | +3.86(+4.52%) |
Apr 30, 2025 | 83.29 | 85.71 | 81.88 | 85.35 | 3,419,014 | -1.70(-1.95%) |
Apr 29, 2025 | 87.50 | 88.45 | 86.18 | 87.05 | 3,074,900 | -0.71(-0.81%) |
Apr 28, 2025 | 89.54 | 91.20 | 85.55 | 87.76 | 4,186,920 | -1.29(-1.45%) |
Apr 25, 2025 | 90.01 | 94.19 | 88.12 | 89.05 | 6,941,640 | -3.09(-3.35%) |
Apr 24, 2025 | 90.23 | 95.22 | 90.10 | 92.14 | 7,719,798 | +3.95(+4.48%) |
Apr 23, 2025 | 88.52 | 92.75 | 87.13 | 88.19 | 4,988,382 | +5.42(+6.55%) |
Apr 22, 2025 | 81.83 | 85.68 | 80.98 | 82.77 | 3,334,924 | +2.18(+2.71%) |
Apr 21, 2025 | 82.48 | 84.53 | 78.84 | 80.59 | 3,395,040 | -3.45(-4.11%) |
Apr 17, 2025 | 80.01 | 86.10 | 78.54 | 84.04 | 5,283,695 | +3.48(+4.32%) |
Apr 16, 2025 | 79.00 | 81.88 | 77.86 | 80.56 | 4,198,942 | -2.01(-2.43%) |
Apr 15, 2025 | 82.48 | 85.32 | 82.05 | 82.57 | 4,162,792 | +1.69(+2.09%) |
Apr 14, 2025 | 84.17 | 85.95 | 78.99 | 80.88 | 4,090,777 | +1.75(+2.21%) |
Apr 11, 2025 | 76.62 | 81.43 | 75.15 | 79.13 | 5,847,614 | +2.65(+3.46%) |
Apr 10, 2025 | 79.10 | 81.02 | 75.26 | 76.48 | 4,844,846 | -5.58(-6.80%) |
Apr 09, 2025 | 68.99 | 85.38 | 68.83 | 82.06 | 9,571,612 | +13.21(+19.19%) |
Apr 08, 2025 | 75.90 | 76.79 | 67.51 | 68.85 | 7,022,962 | -1.54(-2.19%) |
Apr 07, 2025 | 61.16 | 75.00 | 61.07 | 70.39 | 8,580,841 | +4.24(+6.41%) |
Apr 04, 2025 | 64.26 | 65.05 | 58.05 | 66.15 | 9,755,594 | -3.04(-4.39%) |
Apr 03, 2025 | 74.07 | 76.44 | 68.93 | 69.19 | 7,374,373 | -13.16(-15.98%) |
Apr 02, 2025 | 77.51 | 84.31 | 77.11 | 82.35 | 3,704,638 | +3.29(+4.16%) |