Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2025 | 110.36 | 111.06 | 110.25 | 110.80 | 1,299,385 | +1.04(+0.95%) |
Jul 02, 2025 | 108.91 | 109.80 | 108.89 | 109.76 | 1,454,268 | +0.79(+0.72%) |
Jul 01, 2025 | 109.65 | 109.78 | 108.48 | 108.97 | 3,577,516 | -1.13(-1.03%) |
Jun 30, 2025 | 110.18 | 110.35 | 109.68 | 110.10 | 4,441,216 | +0.61(+0.56%) |
Jun 27, 2025 | 109.09 | 109.75 | 108.62 | 109.49 | 1,504,117 | +0.58(+0.53%) |
Jun 26, 2025 | 108.25 | 108.99 | 107.97 | 108.91 | 3,289,538 | +1.08(+1.00%) |
Jun 25, 2025 | 107.88 | 108.22 | 107.57 | 107.83 | 1,616,294 | +0.35(+0.33%) |
Jun 24, 2025 | 106.97 | 107.63 | 106.74 | 107.48 | 6,946,706 | +1.56(+1.47%) |
Jun 23, 2025 | 104.68 | 106.00 | 104.21 | 105.92 | 1,546,205 | +1.31(+1.25%) |
Jun 20, 2025 | 105.82 | 105.90 | 104.40 | 104.61 | 1,427,106 | -0.66(-0.63%) |
Jun 18, 2025 | 105.58 | 106.16 | 105.11 | 105.27 | 1,479,981 | -0.12(-0.11%) |
Jun 17, 2025 | 105.80 | 106.14 | 105.25 | 105.39 | 1,278,928 | -0.88(-0.83%) |
Jun 16, 2025 | 105.69 | 106.68 | 105.69 | 106.27 | 1,151,112 | +1.29(+1.23%) |
Jun 13, 2025 | 105.10 | 105.91 | 104.68 | 104.98 | 2,093,552 | -1.31(-1.23%) |
Jun 12, 2025 | 105.59 | 106.48 | 105.51 | 106.29 | 1,576,085 | +0.43(+0.41%) |
Jun 11, 2025 | 106.38 | 106.69 | 105.50 | 105.86 | 1,826,094 | -0.21(-0.20%) |
Jun 10, 2025 | 105.63 | 106.18 | 105.08 | 106.07 | 1,865,690 | +0.61(+0.58%) |
Jun 09, 2025 | 105.56 | 105.75 | 105.18 | 105.46 | 2,490,496 | +0.03(+0.03%) |
Jun 06, 2025 | 105.42 | 105.86 | 105.07 | 105.43 | 1,038,559 | +1.12(+1.07%) |
Jun 05, 2025 | 105.51 | 105.85 | 103.91 | 104.31 | 1,762,390 | -0.87(-0.83%) |
Jun 04, 2025 | 105.13 | 105.39 | 104.75 | 105.18 | 6,900,008 | +0.20(+0.19%) |
Jun 03, 2025 | 104.36 | 105.24 | 104.22 | 104.98 | 1,285,795 | +0.71(+0.68%) |
Jun 02, 2025 | 103.10 | 104.29 | 102.80 | 104.27 | 1,453,769 | +0.81(+0.78%) |
May 30, 2025 | 103.47 | 103.81 | 102.20 | 103.46 | 2,390,388 | -0.21(-0.20%) |
May 29, 2025 | 104.68 | 104.74 | 103.17 | 103.67 | 1,574,351 | +0.36(+0.35%) |
May 28, 2025 | 103.81 | 104.17 | 103.17 | 103.31 | 1,753,620 | -0.38(-0.37%) |
May 27, 2025 | 102.61 | 103.77 | 102.44 | 103.69 | 2,303,907 | +2.38(+2.35%) |
May 23, 2025 | 100.72 | 101.92 | 100.65 | 101.32 | 7,212,323 | -0.76(-0.74%) |
May 22, 2025 | 101.85 | 102.82 | 101.66 | 102.08 | 1,944,532 | +0.25(+0.24%) |
May 21, 2025 | 102.61 | 103.81 | 101.52 | 101.83 | 2,712,662 | -1.53(-1.48%) |
May 20, 2025 | 103.44 | 103.62 | 102.69 | 103.35 | 13,127,955 | -0.52(-0.50%) |
May 19, 2025 | 102.39 | 104.01 | 102.39 | 103.87 | 1,496,492 | +0.07(+0.07%) |
May 16, 2025 | 103.59 | 103.88 | 102.91 | 103.80 | 1,053,895 | +0.61(+0.59%) |
May 15, 2025 | 102.70 | 103.63 | 102.42 | 103.19 | 1,914,909 | +0.10(+0.10%) |
May 14, 2025 | 102.86 | 103.36 | 102.61 | 103.09 | 2,043,088 | +0.76(+0.74%) |
May 13, 2025 | 101.14 | 102.80 | 100.95 | 102.33 | 2,730,477 | +1.70(+1.69%) |
May 12, 2025 | 100.40 | 100.71 | 99.34 | 100.64 | 2,005,024 | +3.69(+3.80%) |
May 09, 2025 | 97.40 | 97.67 | 96.52 | 96.95 | 941,650 | -0.12(-0.12%) |
May 08, 2025 | 97.33 | 97.98 | 96.37 | 97.07 | 1,431,584 | +0.67(+0.69%) |
May 07, 2025 | 96.24 | 96.83 | 95.21 | 96.40 | 1,152,353 | +0.33(+0.34%) |
May 06, 2025 | 95.74 | 96.74 | 95.57 | 96.07 | 1,025,937 | -0.90(-0.93%) |
May 05, 2025 | 96.55 | 97.58 | 96.55 | 96.97 | 2,321,224 | -0.48(-0.49%) |
May 02, 2025 | 96.90 | 97.86 | 96.67 | 97.45 | 1,628,767 | +1.78(+1.86%) |