Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 105.47 | 106.87 | 104.24 | 106.66 | 7,768,005 | +1.16(+1.10%) |
Aug 29, 2025 | 105.64 | 105.72 | 104.89 | 105.50 | 4,066,891 | -0.25(-0.24%) |
Aug 28, 2025 | 105.70 | 105.90 | 104.80 | 105.75 | 3,936,167 | -0.12(-0.11%) |
Aug 27, 2025 | 106.43 | 107.01 | 105.82 | 105.87 | 5,706,535 | -0.52(-0.49%) |
Aug 26, 2025 | 105.05 | 106.46 | 104.67 | 106.39 | 5,613,673 | +1.28(+1.22%) |
Aug 25, 2025 | 106.16 | 106.20 | 105.10 | 105.11 | 4,507,650 | -1.06(-1.00%) |
Aug 22, 2025 | 105.71 | 106.69 | 105.42 | 106.17 | 9,397,539 | +0.96(+0.91%) |
Aug 21, 2025 | 105.83 | 105.99 | 104.90 | 105.21 | 5,926,790 | -0.84(-0.79%) |
Aug 20, 2025 | 103.90 | 106.33 | 103.88 | 106.05 | 6,062,668 | +2.30(+2.22%) |
Aug 19, 2025 | 102.32 | 103.79 | 102.05 | 103.75 | 5,229,413 | +0.70(+0.68%) |
Aug 18, 2025 | 103.00 | 103.36 | 102.18 | 103.05 | 8,516,971 | -0.12(-0.12%) |
Aug 15, 2025 | 104.42 | 104.65 | 102.59 | 103.17 | 5,342,572 | -0.98(-0.94%) |
Aug 14, 2025 | 102.64 | 104.33 | 102.11 | 104.15 | 7,246,198 | +1.65(+1.61%) |
Aug 13, 2025 | 102.80 | 103.07 | 101.62 | 102.50 | 5,859,236 | -0.14(-0.14%) |
Aug 12, 2025 | 102.90 | 103.58 | 101.62 | 102.64 | 6,446,772 | -0.11(-0.11%) |
Aug 11, 2025 | 102.77 | 103.84 | 102.52 | 102.75 | 4,166,133 | -0.39(-0.38%) |
Aug 08, 2025 | 103.27 | 104.46 | 103.11 | 103.14 | 5,076,193 | +0.18(+0.17%) |
Aug 07, 2025 | 103.35 | 103.75 | 101.96 | 102.96 | 5,406,336 | +0.01(+0.01%) |
Aug 06, 2025 | 105.00 | 105.38 | 101.60 | 102.95 | 9,105,285 | -1.88(-1.79%) |
Aug 05, 2025 | 106.66 | 106.75 | 104.53 | 104.83 | 4,831,681 | -1.96(-1.84%) |
Aug 04, 2025 | 105.64 | 106.80 | 105.33 | 106.79 | 4,623,676 | +1.38(+1.31%) |
Aug 01, 2025 | 104.75 | 106.41 | 104.06 | 105.41 | 6,339,007 | +0.49(+0.47%) |
Jul 31, 2025 | 106.13 | 106.43 | 104.58 | 104.92 | 6,714,947 | -1.84(-1.72%) |
Jul 30, 2025 | 106.46 | 107.23 | 105.88 | 106.76 | 7,165,948 | +0.29(+0.27%) |
Jul 29, 2025 | 106.68 | 107.25 | 106.10 | 106.47 | 6,352,557 | +0.63(+0.60%) |
Jul 28, 2025 | 106.33 | 107.38 | 105.56 | 105.84 | 6,624,818 | -0.30(-0.28%) |
Jul 25, 2025 | 106.18 | 107.25 | 105.94 | 106.14 | 5,875,169 | -0.07(-0.07%) |
Jul 24, 2025 | 108.35 | 108.53 | 104.69 | 106.21 | 10,261,614 | -1.55(-1.44%) |
Jul 23, 2025 | 107.06 | 108.94 | 105.75 | 107.76 | 15,113,982 | +4.60(+4.46%) |
Jul 22, 2025 | 104.23 | 104.56 | 103.16 | 103.16 | 7,923,857 | -0.62(-0.60%) |
Jul 21, 2025 | 103.02 | 104.96 | 103.01 | 103.78 | 5,528,753 | +0.14(+0.14%) |
Jul 18, 2025 | 105.13 | 105.40 | 102.26 | 103.64 | 8,571,471 | -1.01(-0.97%) |
Jul 17, 2025 | 102.98 | 104.74 | 102.69 | 104.65 | 9,488,873 | +1.46(+1.41%) |
Jul 16, 2025 | 104.18 | 104.29 | 102.59 | 103.19 | 9,259,118 | -0.29(-0.28%) |
Jul 15, 2025 | 104.38 | 104.55 | 102.91 | 103.48 | 7,362,334 | -0.85(-0.81%) |
Jul 14, 2025 | 102.66 | 105.19 | 102.49 | 104.33 | 9,819,572 | +1.13(+1.09%) |
Jul 11, 2025 | 104.08 | 104.08 | 102.85 | 103.20 | 5,890,267 | -0.66(-0.64%) |
Jul 10, 2025 | 103.11 | 104.41 | 102.45 | 103.86 | 7,225,099 | +0.90(+0.87%) |
Jul 09, 2025 | 102.95 | 103.21 | 101.60 | 102.96 | 6,241,726 | +0.55(+0.54%) |
Jul 08, 2025 | 103.52 | 104.16 | 101.56 | 102.41 | 7,751,374 | -1.42(-1.37%) |
Jul 07, 2025 | 104.62 | 104.69 | 103.29 | 103.83 | 5,892,214 | -0.49(-0.47%) |
Jul 03, 2025 | 104.47 | 104.50 | 103.48 | 104.32 | 2,931,149 | +0.69(+0.67%) |
Jul 02, 2025 | 104.73 | 105.39 | 102.67 | 103.63 | 6,514,690 | -1.15(-1.10%) |