Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 118.41 | 118.73 | 117.38 | 118.04 | 503,781 | -0.31(-0.26%) |
Aug 28, 2025 | 119.34 | 119.67 | 117.69 | 118.35 | 438,337 | -1.11(-0.93%) |
Aug 27, 2025 | 119.12 | 120.09 | 118.71 | 119.46 | 423,882 | +0.62(+0.52%) |
Aug 26, 2025 | 120.56 | 121.12 | 118.72 | 118.84 | 397,617 | -2.20(-1.82%) |
Aug 25, 2025 | 123.29 | 123.77 | 120.81 | 121.04 | 436,134 | -2.29(-1.86%) |
Aug 22, 2025 | 121.60 | 124.25 | 121.60 | 123.33 | 641,041 | +1.45(+1.19%) |
Aug 21, 2025 | 122.12 | 122.88 | 121.60 | 121.88 | 675,675 | -0.59(-0.48%) |
Aug 20, 2025 | 122.12 | 123.76 | 121.41 | 122.47 | 554,657 | +0.15(+0.12%) |
Aug 19, 2025 | 119.72 | 122.37 | 118.93 | 122.32 | 628,425 | +3.08(+2.58%) |
Aug 18, 2025 | 120.92 | 122.49 | 119.20 | 119.24 | 447,874 | -2.16(-1.78%) |
Aug 15, 2025 | 119.82 | 121.48 | 119.14 | 121.40 | 533,448 | +2.42(+2.03%) |
Aug 14, 2025 | 118.79 | 119.58 | 118.05 | 118.98 | 368,241 | -0.60(-0.50%) |
Aug 13, 2025 | 117.98 | 120.91 | 116.77 | 119.58 | 927,656 | +1.52(+1.29%) |
Aug 12, 2025 | 117.79 | 119.23 | 116.94 | 118.06 | 654,652 | +0.67(+0.57%) |
Aug 11, 2025 | 118.77 | 120.09 | 116.99 | 117.39 | 706,378 | -1.81(-1.52%) |
Aug 08, 2025 | 120.62 | 120.80 | 118.69 | 119.20 | 530,168 | -1.02(-0.85%) |
Aug 07, 2025 | 120.54 | 121.61 | 118.81 | 120.22 | 688,789 | +1.03(+0.86%) |
Aug 06, 2025 | 118.91 | 119.25 | 116.72 | 119.19 | 956,854 | +1.59(+1.35%) |
Aug 05, 2025 | 123.77 | 124.05 | 117.46 | 117.60 | 1,038,873 | -6.48(-5.22%) |
Aug 04, 2025 | 124.56 | 125.16 | 122.60 | 124.08 | 921,615 | -1.02(-0.82%) |
Aug 01, 2025 | 127.37 | 130.76 | 120.36 | 125.10 | 1,620,844 | +12.00(+10.61%) |
Jul 31, 2025 | 113.51 | 114.10 | 112.90 | 113.10 | 550,141 | -0.50(-0.44%) |
Jul 30, 2025 | 112.64 | 113.93 | 112.24 | 113.60 | 924,520 | +0.93(+0.83%) |
Jul 29, 2025 | 111.62 | 112.71 | 110.97 | 112.67 | 635,501 | +0.89(+0.80%) |
Jul 28, 2025 | 114.02 | 114.58 | 111.44 | 111.78 | 696,692 | -3.29(-2.86%) |
Jul 25, 2025 | 114.00 | 115.08 | 113.47 | 115.07 | 530,330 | +1.79(+1.58%) |
Jul 24, 2025 | 113.14 | 114.22 | 112.08 | 113.28 | 600,127 | -0.10(-0.09%) |
Jul 23, 2025 | 114.21 | 114.47 | 112.19 | 113.38 | 1,024,438 | -0.81(-0.71%) |
Jul 22, 2025 | 114.07 | 115.34 | 113.09 | 114.19 | 685,437 | +0.12(+0.11%) |
Jul 21, 2025 | 115.58 | 116.62 | 113.61 | 114.07 | 369,964 | -0.81(-0.71%) |
Jul 18, 2025 | 115.31 | 115.31 | 113.83 | 114.88 | 357,524 | -0.16(-0.14%) |
Jul 17, 2025 | 115.21 | 116.29 | 114.58 | 115.04 | 309,183 | -0.13(-0.11%) |
Jul 16, 2025 | 114.41 | 116.25 | 114.03 | 115.17 | 558,154 | +1.32(+1.16%) |
Jul 15, 2025 | 115.64 | 115.68 | 113.78 | 113.85 | 297,180 | -1.47(-1.27%) |
Jul 14, 2025 | 115.40 | 116.07 | 114.37 | 115.32 | 364,814 | -0.03(-0.03%) |
Jul 11, 2025 | 116.22 | 116.72 | 114.78 | 115.35 | 294,961 | -1.23(-1.06%) |
Jul 10, 2025 | 115.91 | 117.75 | 115.00 | 116.58 | 422,955 | -0.18(-0.15%) |
Jul 09, 2025 | 117.99 | 118.78 | 116.28 | 116.76 | 386,438 | -0.80(-0.68%) |
Jul 08, 2025 | 117.24 | 117.93 | 116.44 | 117.56 | 670,239 | +0.32(+0.27%) |
Jul 07, 2025 | 120.43 | 120.82 | 116.53 | 117.24 | 615,538 | -3.34(-2.77%) |
Jul 03, 2025 | 121.09 | 121.58 | 120.39 | 120.58 | 157,122 | -0.34(-0.28%) |
Jul 02, 2025 | 121.97 | 122.22 | 120.26 | 120.92 | 441,054 | -0.58(-0.48%) |