Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 93.64 | 93.76 | 92.82 | 93.18 | 39,583 | -1.65(-1.74%) |
Aug 28, 2025 | 94.05 | 94.95 | 94.00 | 94.83 | 27,381 | +1.54(+1.65%) |
Aug 27, 2025 | 93.27 | 93.48 | 92.91 | 93.29 | 47,575 | +0.07(+0.08%) |
Aug 26, 2025 | 92.58 | 93.36 | 92.56 | 93.22 | 24,903 | +0.94(+1.02%) |
Aug 25, 2025 | 92.37 | 92.70 | 92.28 | 92.28 | 47,230 | -0.14(-0.15%) |
Aug 22, 2025 | 90.78 | 92.96 | 90.66 | 92.42 | 58,883 | +1.97(+2.18%) |
Aug 21, 2025 | 90.33 | 90.94 | 90.14 | 90.45 | 67,082 | -0.27(-0.30%) |
Aug 20, 2025 | 90.63 | 90.76 | 88.94 | 90.72 | 99,106 | -0.64(-0.70%) |
Aug 19, 2025 | 93.31 | 93.31 | 91.20 | 91.36 | 98,879 | -2.43(-2.59%) |
Aug 18, 2025 | 93.24 | 93.79 | 93.04 | 93.79 | 32,482 | +0.45(+0.48%) |
Aug 15, 2025 | 93.37 | 93.37 | 92.64 | 93.34 | 40,835 | -0.16(-0.17%) |
Aug 14, 2025 | 93.45 | 93.78 | 93.03 | 93.50 | 29,016 | -0.55(-0.58%) |
Aug 13, 2025 | 94.97 | 94.97 | 93.30 | 94.05 | 186,206 | -0.27(-0.29%) |
Aug 12, 2025 | 93.08 | 94.32 | 92.68 | 94.32 | 114,781 | +2.03(+2.20%) |
Aug 11, 2025 | 92.65 | 93.01 | 92.14 | 92.29 | 34,459 | -0.30(-0.32%) |
Aug 08, 2025 | 92.71 | 92.95 | 92.45 | 92.59 | 29,014 | +0.02(+0.02%) |
Aug 07, 2025 | 93.47 | 93.47 | 91.77 | 92.57 | 244,772 | +0.05(+0.05%) |
Aug 06, 2025 | 91.64 | 92.52 | 91.49 | 92.52 | 25,084 | +1.06(+1.16%) |
Aug 05, 2025 | 92.38 | 92.48 | 90.94 | 91.46 | 298,184 | -0.85(-0.92%) |
Aug 04, 2025 | 91.16 | 92.31 | 90.83 | 92.31 | 46,611 | +2.16(+2.40%) |
Aug 01, 2025 | 89.84 | 90.88 | 88.82 | 90.15 | 51,649 | -1.86(-2.02%) |
Jul 31, 2025 | 93.37 | 93.43 | 91.86 | 92.01 | 63,814 | -0.65(-0.70%) |
Jul 30, 2025 | 92.33 | 92.96 | 91.88 | 92.66 | 21,214 | +0.61(+0.66%) |
Jul 29, 2025 | 92.91 | 93.04 | 91.81 | 92.05 | 63,352 | -0.30(-0.32%) |
Jul 28, 2025 | 92.27 | 92.42 | 91.83 | 92.35 | 97,045 | +0.12(+0.13%) |
Jul 25, 2025 | 91.64 | 92.27 | 91.64 | 92.23 | 21,978 | +0.52(+0.57%) |
Jul 24, 2025 | 91.81 | 91.97 | 91.52 | 91.71 | 44,864 | +0.03(+0.03%) |
Jul 23, 2025 | 91.13 | 91.76 | 90.99 | 91.68 | 51,660 | +1.28(+1.42%) |
Jul 22, 2025 | 90.96 | 91.06 | 89.03 | 90.40 | 87,886 | -0.97(-1.06%) |
Jul 21, 2025 | 91.68 | 92.08 | 91.33 | 91.36 | 42,706 | -0.29(-0.32%) |
Jul 18, 2025 | 91.88 | 91.88 | 91.26 | 91.65 | 16,786 | +0.26(+0.28%) |
Jul 17, 2025 | 90.62 | 91.44 | 90.52 | 91.39 | 33,995 | +1.23(+1.36%) |
Jul 16, 2025 | 89.78 | 90.27 | 89.10 | 90.16 | 65,977 | +0.41(+0.46%) |
Jul 15, 2025 | 90.30 | 90.30 | 89.67 | 89.75 | 39,749 | +0.21(+0.23%) |
Jul 14, 2025 | 88.84 | 89.65 | 88.54 | 89.54 | 30,073 | +0.49(+0.55%) |
Jul 11, 2025 | 88.85 | 89.35 | 88.85 | 89.05 | 34,140 | -0.31(-0.35%) |
Jul 10, 2025 | 89.71 | 89.71 | 88.63 | 89.36 | 658,336 | -0.29(-0.32%) |
Jul 09, 2025 | 89.30 | 89.65 | 88.86 | 89.65 | 49,262 | +0.86(+0.97%) |
Jul 08, 2025 | 89.18 | 89.23 | 88.45 | 88.79 | 24,157 | -0.09(-0.10%) |
Jul 07, 2025 | 88.91 | 89.03 | 88.33 | 88.88 | 48,584 | -0.52(-0.58%) |
Jul 03, 2025 | 88.93 | 89.41 | 88.90 | 89.40 | 30,894 | +0.88(+0.99%) |
Jul 02, 2025 | 87.53 | 88.52 | 87.53 | 88.52 | 29,574 | +0.67(+0.76%) |
Jul 01, 2025 | 89.06 | 89.23 | 87.44 | 87.85 | 45,614 | -1.86(-2.07%) |
Jun 30, 2025 | 89.52 | 89.76 | 89.33 | 89.71 | 20,493 | +0.69(+0.77%) |
Jun 27, 2025 | 88.91 | 89.43 | 88.40 | 89.02 | 75,775 | +0.37(+0.42%) |
Jun 26, 2025 | 87.83 | 88.66 | 87.83 | 88.65 | 26,711 | +1.43(+1.64%) |
Jun 25, 2025 | 87.71 | 87.71 | 87.15 | 87.22 | 23,683 | +0.03(+0.03%) |
Jun 24, 2025 | 86.16 | 87.19 | 86.02 | 87.19 | 21,576 | +2.15(+2.53%) |
Jun 23, 2025 | 83.93 | 85.15 | 83.54 | 85.04 | 29,934 | +0.68(+0.81%) |
Jun 20, 2025 | 84.98 | 85.23 | 84.13 | 84.36 | 36,075 | -0.40(-0.47%) |
Jun 18, 2025 | 84.53 | 85.28 | 84.48 | 84.76 | 27,842 | +0.30(+0.36%) |
Jun 17, 2025 | 84.81 | 85.30 | 84.30 | 84.46 | 43,341 | -0.61(-0.72%) |
Jun 16, 2025 | 84.37 | 85.41 | 84.36 | 85.07 | 28,848 | +1.63(+1.95%) |
Jun 13, 2025 | 83.29 | 84.32 | 83.25 | 83.44 | 82,230 | -0.94(-1.11%) |
Jun 12, 2025 | 84.16 | 84.75 | 84.16 | 84.38 | 21,373 | +0.28(+0.33%) |
Jun 11, 2025 | 84.05 | 84.59 | 83.74 | 84.10 | 43,685 | +0.38(+0.45%) |
Jun 10, 2025 | 84.39 | 84.39 | 83.23 | 83.72 | 50,704 | -0.30(-0.36%) |
Jun 09, 2025 | 83.93 | 84.32 | 83.52 | 84.02 | 32,532 | +0.20(+0.24%) |
Jun 06, 2025 | 84.11 | 84.11 | 83.62 | 83.82 | 41,842 | +0.61(+0.73%) |
Jun 05, 2025 | 83.98 | 84.31 | 82.78 | 83.21 | 111,882 | -0.47(-0.56%) |
Jun 04, 2025 | 83.58 | 83.92 | 83.08 | 83.68 | 61,045 | +0.45(+0.54%) |
Jun 03, 2025 | 82.53 | 83.36 | 82.53 | 83.23 | 40,430 | +0.85(+1.03%) |