Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 112.56 | 113.02 | 111.29 | 111.99 | 16,613,384 | -0.76(-0.67%) |
Sep 30, 2025 | 113.35 | 113.49 | 111.94 | 112.75 | 18,072,712 | -1.47(-1.29%) |
Sep 29, 2025 | 116.06 | 116.50 | 113.67 | 114.22 | 19,188,134 | -3.00(-2.56%) |
Sep 26, 2025 | 115.96 | 118.36 | 115.92 | 117.22 | 18,619,762 | +1.63(+1.41%) |
Sep 25, 2025 | 114.64 | 115.90 | 114.41 | 115.59 | 15,010,631 | +1.03(+0.90%) |
Sep 24, 2025 | 114.57 | 115.76 | 114.47 | 114.56 | 14,754,898 | +0.61(+0.54%) |
Sep 23, 2025 | 112.72 | 114.75 | 112.47 | 113.95 | 25,367,254 | +1.93(+1.72%) |
Sep 22, 2025 | 112.45 | 112.80 | 111.56 | 112.02 | 15,603,413 | -0.80(-0.71%) |
Sep 19, 2025 | 113.90 | 113.98 | 112.64 | 112.82 | 38,746,540 | -1.11(-0.97%) |
Sep 18, 2025 | 115.17 | 115.35 | 113.40 | 113.93 | 14,628,620 | -1.36(-1.18%) |
Sep 17, 2025 | 114.53 | 115.48 | 114.05 | 115.29 | 13,299,755 | +0.61(+0.53%) |
Sep 16, 2025 | 112.96 | 115.31 | 112.78 | 114.68 | 17,207,084 | +2.33(+2.07%) |
Sep 15, 2025 | 112.18 | 112.45 | 111.31 | 112.35 | 12,879,173 | +0.19(+0.17%) |
Sep 12, 2025 | 112.86 | 113.22 | 111.88 | 112.16 | 11,105,717 | +0.02(+0.02%) |
Sep 11, 2025 | 111.40 | 112.77 | 110.87 | 112.14 | 11,534,483 | -0.36(-0.32%) |
Sep 10, 2025 | 111.16 | 112.56 | 110.84 | 112.50 | 15,837,415 | +1.85(+1.67%) |
Sep 09, 2025 | 110.53 | 112.51 | 110.53 | 110.65 | 14,894,815 | +0.80(+0.73%) |
Sep 08, 2025 | 109.73 | 110.05 | 108.35 | 109.85 | 15,440,551 | +0.62(+0.57%) |
Sep 05, 2025 | 111.60 | 111.78 | 109.02 | 109.23 | 17,553,040 | -3.17(-2.82%) |
Sep 04, 2025 | 112.11 | 113.12 | 111.38 | 112.40 | 12,863,451 | +0.49(+0.44%) |
Sep 03, 2025 | 113.97 | 114.43 | 111.46 | 111.91 | 15,220,285 | -2.78(-2.42%) |
Sep 02, 2025 | 114.18 | 115.24 | 113.33 | 114.69 | 15,205,879 | +0.40(+0.35%) |
Aug 29, 2025 | 113.71 | 114.79 | 113.58 | 114.29 | 14,597,884 | +0.94(+0.83%) |
Aug 28, 2025 | 112.87 | 113.64 | 112.07 | 113.35 | 14,189,644 | +0.60(+0.53%) |
Aug 27, 2025 | 111.42 | 112.98 | 111.42 | 112.75 | 15,262,291 | +1.26(+1.13%) |
Aug 26, 2025 | 111.37 | 111.81 | 110.36 | 111.49 | 18,149,604 | -0.25(-0.22%) |
Aug 25, 2025 | 110.90 | 111.92 | 110.54 | 111.74 | 9,742,961 | +0.46(+0.41%) |
Aug 22, 2025 | 109.60 | 111.41 | 109.60 | 111.28 | 13,586,704 | +2.05(+1.88%) |
Aug 21, 2025 | 108.42 | 109.56 | 107.96 | 109.23 | 12,192,741 | +0.70(+0.64%) |
Aug 20, 2025 | 107.88 | 109.33 | 107.68 | 108.53 | 18,958,826 | +1.11(+1.03%) |
Aug 19, 2025 | 106.20 | 107.46 | 106.15 | 107.42 | 16,111,917 | +0.70(+0.66%) |
Aug 18, 2025 | 106.10 | 107.23 | 105.67 | 106.72 | 13,035,119 | +0.23(+0.22%) |
Aug 15, 2025 | 106.19 | 107.56 | 105.95 | 106.49 | 19,271,888 | +0.10(+0.09%) |
Aug 14, 2025 | 106.56 | 106.60 | 105.46 | 106.39 | 13,808,463 | -0.22(-0.20%) |
Aug 13, 2025 | 105.02 | 106.61 | 104.77 | 106.61 | 18,120,940 | +1.46(+1.38%) |
Aug 12, 2025 | 105.36 | 106.29 | 104.81 | 105.15 | 14,243,342 | +0.30(+0.28%) |
Aug 11, 2025 | 106.12 | 106.54 | 104.55 | 104.85 | 13,694,683 | -0.96(-0.91%) |
Aug 08, 2025 | 105.52 | 106.52 | 104.97 | 105.81 | 14,555,990 | +0.84(+0.80%) |
Aug 07, 2025 | 106.15 | 107.06 | 104.91 | 104.97 | 13,586,409 | -0.56(-0.53%) |
Aug 06, 2025 | 107.31 | 108.05 | 105.39 | 105.53 | 15,465,261 | -0.72(-0.68%) |
Aug 05, 2025 | 106.23 | 106.82 | 105.09 | 106.25 | 21,512,334 | -0.13(-0.12%) |
Aug 04, 2025 | 108.21 | 108.91 | 106.10 | 106.38 | 19,301,902 | -2.25(-2.07%) |