Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2025 | 97.21 | 97.80 | 96.73 | 97.55 | 163,433 | +0.92(+0.95%) |
Jun 23, 2025 | 95.95 | 96.71 | 95.07 | 96.63 | 223,191 | +0.50(+0.52%) |
Jun 20, 2025 | 96.42 | 96.88 | 95.51 | 96.13 | 909,396 | +0.00(+0.00%) |
Jun 18, 2025 | 96.21 | 97.10 | 95.98 | 96.13 | 154,693 | +0.12(+0.12%) |
Jun 17, 2025 | 96.35 | 96.93 | 96.01 | 96.01 | 169,512 | -0.88(-0.91%) |
Jun 16, 2025 | 97.19 | 97.50 | 96.66 | 96.89 | 180,149 | +0.59(+0.61%) |
Jun 13, 2025 | 96.68 | 97.44 | 95.81 | 96.30 | 236,801 | -1.56(-1.59%) |
Jun 12, 2025 | 97.02 | 97.94 | 96.96 | 97.86 | 288,075 | +0.20(+0.20%) |
Jun 11, 2025 | 98.43 | 98.54 | 97.24 | 97.66 | 156,690 | -0.56(-0.57%) |
Jun 10, 2025 | 98.53 | 98.65 | 97.97 | 98.22 | 147,587 | -0.15(-0.15%) |
Jun 09, 2025 | 98.75 | 98.82 | 97.78 | 98.37 | 159,883 | +0.04(+0.04%) |
Jun 06, 2025 | 98.83 | 98.98 | 98.02 | 98.33 | 147,595 | -0.15(-0.15%) |
Jun 05, 2025 | 98.52 | 99.09 | 98.03 | 98.48 | 210,885 | +0.09(+0.09%) |
Jun 04, 2025 | 98.42 | 98.84 | 98.37 | 98.39 | 157,277 | -0.15(-0.15%) |
Jun 03, 2025 | 97.29 | 98.57 | 97.00 | 98.54 | 282,666 | +1.32(+1.36%) |
Jun 02, 2025 | 97.14 | 97.22 | 95.70 | 97.22 | 404,732 | -0.08(-0.08%) |
May 30, 2025 | 96.84 | 97.66 | 96.38 | 97.30 | 204,264 | -0.22(-0.23%) |
May 29, 2025 | 97.69 | 97.69 | 96.61 | 97.52 | 192,428 | +0.27(+0.28%) |
May 28, 2025 | 98.80 | 98.80 | 97.10 | 97.25 | 223,862 | -1.18(-1.20%) |
May 27, 2025 | 97.73 | 98.44 | 96.88 | 98.43 | 197,662 | +2.06(+2.14%) |
May 23, 2025 | 95.23 | 96.79 | 95.23 | 96.37 | 150,797 | -0.17(-0.18%) |
May 22, 2025 | 96.52 | 97.18 | 96.08 | 96.54 | 173,342 | -0.27(-0.28%) |
May 21, 2025 | 98.45 | 98.59 | 96.79 | 96.81 | 153,169 | -2.57(-2.59%) |
May 20, 2025 | 99.59 | 99.83 | 99.03 | 99.38 | 159,336 | -0.34(-0.34%) |
May 19, 2025 | 98.66 | 99.84 | 98.66 | 99.72 | 159,031 | -0.24(-0.24%) |
May 16, 2025 | 99.03 | 100.10 | 98.70 | 99.96 | 223,786 | +0.97(+0.98%) |
May 15, 2025 | 97.90 | 99.11 | 97.90 | 98.99 | 243,813 | +0.42(+0.43%) |
May 14, 2025 | 99.03 | 99.28 | 98.45 | 98.57 | 226,999 | -0.38(-0.38%) |
May 13, 2025 | 98.90 | 99.29 | 98.70 | 98.95 | 298,102 | +0.38(+0.39%) |
May 12, 2025 | 98.63 | 98.86 | 97.40 | 98.57 | 301,690 | +3.34(+3.51%) |
May 09, 2025 | 95.84 | 95.84 | 95.06 | 95.23 | 165,165 | -0.14(-0.15%) |
May 08, 2025 | 95.15 | 96.36 | 94.69 | 95.37 | 283,306 | +1.09(+1.16%) |
May 07, 2025 | 94.29 | 94.70 | 93.59 | 94.28 | 263,541 | +0.25(+0.27%) |
May 06, 2025 | 94.11 | 94.68 | 93.58 | 94.03 | 166,479 | -0.67(-0.71%) |
May 05, 2025 | 94.17 | 95.34 | 94.05 | 94.70 | 178,575 | +0.02(+0.02%) |
May 02, 2025 | 93.90 | 95.07 | 93.86 | 94.68 | 292,117 | +2.12(+2.29%) |
May 01, 2025 | 92.79 | 93.63 | 92.34 | 92.56 | 414,601 | +0.20(+0.22%) |
Apr 30, 2025 | 91.00 | 92.55 | 90.22 | 92.36 | 216,050 | -0.16(-0.17%) |
Apr 29, 2025 | 91.43 | 92.89 | 91.24 | 92.52 | 269,471 | +0.73(+0.80%) |
Apr 28, 2025 | 91.68 | 92.54 | 90.91 | 91.79 | 221,579 | +0.16(+0.17%) |
Apr 25, 2025 | 91.36 | 91.87 | 90.98 | 91.63 | 196,422 | -0.25(-0.27%) |
Apr 24, 2025 | 89.92 | 91.90 | 89.52 | 91.88 | 320,789 | +2.35(+2.62%) |
Apr 23, 2025 | 90.65 | 92.15 | 89.30 | 89.53 | 292,310 | +1.34(+1.52%) |
Apr 22, 2025 | 86.74 | 88.52 | 86.74 | 88.19 | 432,099 | +2.17(+2.52%) |
Apr 21, 2025 | 87.70 | 87.80 | 85.01 | 86.02 | 350,084 | -2.34(-2.65%) |
Apr 17, 2025 | 88.15 | 88.82 | 87.46 | 88.36 | 690,679 | +0.67(+0.76%) |
Apr 16, 2025 | 88.43 | 88.98 | 86.66 | 87.69 | 4,084,203 | -1.22(-1.37%) |
Apr 15, 2025 | 89.16 | 89.94 | 88.65 | 88.91 | 328,092 | -0.15(-0.17%) |
Apr 14, 2025 | 89.70 | 89.70 | 87.88 | 89.06 | 548,979 | +0.67(+0.76%) |
Apr 11, 2025 | 86.67 | 88.55 | 85.46 | 88.39 | 422,057 | +1.53(+1.76%) |
Apr 10, 2025 | 87.39 | 87.99 | 84.48 | 86.86 | 502,492 | -2.72(-3.04%) |
Apr 09, 2025 | 81.32 | 90.31 | 81.32 | 89.58 | 637,128 | +7.41(+9.02%) |
Apr 08, 2025 | 86.45 | 86.88 | 81.18 | 82.17 | 2,221,142 | -1.54(-1.84%) |
Apr 07, 2025 | 81.89 | 87.11 | 80.60 | 83.71 | 1,151,035 | -1.24(-1.46%) |
Apr 04, 2025 | 85.52 | 86.94 | 83.28 | 84.95 | 1,695,814 | -3.62(-4.09%) |
Apr 03, 2025 | 89.81 | 90.36 | 88.03 | 88.57 | 506,759 | -5.38(-5.73%) |
Apr 02, 2025 | 91.33 | 94.19 | 91.11 | 93.95 | 271,835 | +1.37(+1.48%) |