Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 84.79 | 85.02 | 83.87 | 84.35 | 5,543,955 | -0.30(-0.35%) |
Sep 11, 2025 | 82.43 | 84.86 | 82.00 | 84.65 | 10,444,345 | +0.80(+0.95%) |
Sep 10, 2025 | 84.35 | 85.17 | 83.72 | 83.85 | 6,677,528 | -0.55(-0.65%) |
Sep 09, 2025 | 84.23 | 84.93 | 84.05 | 84.40 | 7,875,835 | +0.08(+0.09%) |
Sep 08, 2025 | 85.05 | 85.05 | 83.05 | 84.32 | 11,780,919 | -0.72(-0.85%) |
Sep 05, 2025 | 84.61 | 86.34 | 84.19 | 85.04 | 8,585,453 | +0.56(+0.66%) |
Sep 04, 2025 | 85.64 | 85.69 | 83.67 | 84.48 | 10,735,670 | -0.81(-0.95%) |
Sep 03, 2025 | 85.37 | 85.88 | 84.78 | 85.29 | 7,400,464 | +0.06(+0.07%) |
Sep 02, 2025 | 86.62 | 86.85 | 84.81 | 85.23 | 10,055,139 | -2.21(-2.53%) |
Aug 29, 2025 | 87.21 | 88.54 | 87.01 | 87.44 | 6,838,542 | +0.17(+0.19%) |
Aug 28, 2025 | 88.20 | 88.24 | 86.46 | 87.27 | 9,211,536 | -0.59(-0.67%) |
Aug 27, 2025 | 87.61 | 88.05 | 87.14 | 87.86 | 5,480,166 | +0.40(+0.46%) |
Aug 26, 2025 | 87.60 | 88.27 | 87.04 | 87.46 | 5,475,560 | -0.28(-0.32%) |
Aug 25, 2025 | 88.55 | 88.66 | 87.48 | 87.74 | 6,027,483 | -1.08(-1.22%) |
Aug 22, 2025 | 86.45 | 89.30 | 86.38 | 88.82 | 10,230,715 | +2.67(+3.10%) |
Aug 21, 2025 | 86.85 | 86.92 | 85.98 | 86.15 | 6,187,299 | -0.79(-0.91%) |
Aug 20, 2025 | 87.16 | 88.44 | 86.88 | 86.94 | 7,073,490 | -0.86(-0.98%) |
Aug 19, 2025 | 86.85 | 88.31 | 86.65 | 87.80 | 7,220,980 | +1.29(+1.49%) |
Aug 18, 2025 | 87.00 | 87.44 | 86.39 | 86.51 | 9,534,227 | -0.33(-0.38%) |
Aug 15, 2025 | 86.93 | 87.75 | 86.55 | 86.84 | 9,065,516 | -0.07(-0.08%) |
Aug 14, 2025 | 85.40 | 87.65 | 85.05 | 86.91 | 12,713,684 | +0.36(+0.42%) |
Aug 13, 2025 | 86.48 | 86.66 | 84.79 | 86.55 | 13,874,622 | +0.74(+0.86%) |
Aug 12, 2025 | 85.02 | 86.64 | 84.90 | 85.81 | 7,456,102 | +1.10(+1.30%) |
Aug 11, 2025 | 85.53 | 86.60 | 84.14 | 84.71 | 8,861,815 | -0.35(-0.42%) |
Aug 08, 2025 | 84.90 | 85.44 | 84.16 | 85.06 | 6,403,786 | +0.18(+0.21%) |
Aug 07, 2025 | 85.22 | 86.04 | 84.84 | 84.89 | 6,965,056 | +0.24(+0.28%) |
Aug 06, 2025 | 85.19 | 85.37 | 84.14 | 84.65 | 6,447,757 | -0.52(-0.61%) |
Aug 05, 2025 | 83.44 | 85.45 | 83.32 | 85.17 | 9,688,877 | +1.73(+2.07%) |
Aug 04, 2025 | 83.82 | 84.51 | 83.20 | 83.44 | 8,734,038 | +0.51(+0.62%) |
Aug 01, 2025 | 84.15 | 84.94 | 82.72 | 82.93 | 11,489,691 | -1.63(-1.93%) |
Jul 31, 2025 | 85.29 | 85.46 | 84.17 | 84.56 | 16,075,552 | -1.00(-1.17%) |
Jul 30, 2025 | 89.11 | 89.31 | 85.40 | 85.56 | 21,358,942 | -3.59(-4.03%) |
Jul 29, 2025 | 96.36 | 96.37 | 89.04 | 89.16 | 26,869,910 | -10.54(-10.57%) |
Jul 28, 2025 | 101.15 | 101.45 | 99.40 | 99.70 | 7,170,617 | -1.94(-1.91%) |
Jul 25, 2025 | 100.96 | 102.23 | 100.38 | 101.64 | 5,576,983 | +1.01(+1.00%) |
Jul 24, 2025 | 101.21 | 101.58 | 100.22 | 100.63 | 3,746,576 | -0.98(-0.97%) |
Jul 23, 2025 | 99.82 | 102.01 | 99.52 | 101.61 | 5,175,184 | +2.35(+2.36%) |
Jul 22, 2025 | 97.36 | 99.34 | 97.17 | 99.27 | 5,857,270 | +2.20(+2.26%) |
Jul 21, 2025 | 97.71 | 97.75 | 96.90 | 97.07 | 3,819,805 | -0.31(-0.32%) |
Jul 18, 2025 | 97.87 | 97.93 | 96.75 | 97.38 | 4,659,072 | -0.27(-0.28%) |
Jul 17, 2025 | 97.49 | 98.15 | 96.45 | 97.66 | 4,023,311 | -0.13(-0.13%) |
Jul 16, 2025 | 97.86 | 98.37 | 96.71 | 97.78 | 4,872,474 | +0.10(+0.10%) |
Jul 15, 2025 | 98.44 | 98.79 | 97.68 | 97.69 | 4,108,608 | -0.58(-0.59%) |
Jul 14, 2025 | 99.13 | 99.20 | 97.72 | 98.26 | 4,106,448 | -1.13(-1.14%) |
Jul 11, 2025 | 100.33 | 100.99 | 99.31 | 99.39 | 4,424,879 | -1.62(-1.60%) |
Jul 10, 2025 | 100.84 | 102.55 | 100.58 | 101.01 | 3,714,897 | +0.75(+0.75%) |
Jul 09, 2025 | 101.01 | 101.33 | 100.01 | 100.26 | 4,653,949 | -0.22(-0.22%) |
Jul 08, 2025 | 99.41 | 101.78 | 99.33 | 100.48 | 6,634,282 | +1.50(+1.52%) |
Jul 07, 2025 | 102.07 | 102.35 | 98.91 | 98.98 | 5,399,021 | -3.22(-3.15%) |
Jul 03, 2025 | 104.46 | 104.49 | 102.20 | 102.20 | 3,017,180 | -1.38(-1.34%) |
Jul 02, 2025 | 102.32 | 103.93 | 102.02 | 103.58 | 5,342,159 | +1.05(+1.02%) |