Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2025 | 99.74 | 100.74 | 97.87 | 99.16 | 2,308,790 | +0.82(+0.83%) |
Sep 17, 2025 | 97.40 | 99.94 | 96.92 | 98.34 | 3,037,404 | +0.43(+0.44%) |
Sep 16, 2025 | 95.75 | 98.43 | 95.35 | 97.91 | 4,657,934 | +3.99(+4.25%) |
Sep 15, 2025 | 94.52 | 95.46 | 93.28 | 93.92 | 2,995,618 | -0.60(-0.63%) |
Sep 12, 2025 | 96.31 | 97.21 | 92.41 | 94.52 | 3,833,533 | -1.87(-1.94%) |
Sep 11, 2025 | 95.10 | 96.86 | 94.43 | 96.39 | 3,077,013 | +1.45(+1.53%) |
Sep 10, 2025 | 97.13 | 97.57 | 92.94 | 94.94 | 4,173,851 | -2.05(-2.11%) |
Sep 09, 2025 | 99.35 | 101.20 | 96.48 | 96.99 | 4,305,048 | -2.40(-2.41%) |
Sep 08, 2025 | 97.91 | 99.99 | 96.21 | 99.39 | 4,384,568 | +4.15(+4.36%) |
Sep 05, 2025 | 98.00 | 99.85 | 94.88 | 95.24 | 3,245,882 | -1.91(-1.97%) |
Sep 04, 2025 | 98.64 | 99.98 | 96.70 | 97.15 | 3,645,118 | -1.32(-1.34%) |
Sep 03, 2025 | 96.50 | 98.89 | 96.02 | 98.47 | 3,614,297 | +2.61(+2.72%) |
Sep 02, 2025 | 94.10 | 96.14 | 92.76 | 95.86 | 2,816,738 | -0.70(-0.72%) |
Aug 29, 2025 | 97.48 | 98.02 | 95.61 | 96.56 | 2,681,711 | -0.98(-1.00%) |
Aug 28, 2025 | 96.96 | 98.06 | 96.29 | 97.54 | 1,914,242 | +1.36(+1.41%) |
Aug 27, 2025 | 95.56 | 96.50 | 95.50 | 96.18 | 2,163,270 | +0.62(+0.65%) |
Aug 26, 2025 | 94.28 | 95.73 | 94.22 | 95.56 | 2,729,905 | +1.57(+1.67%) |
Aug 25, 2025 | 93.90 | 96.25 | 93.45 | 93.99 | 3,852,067 | -0.23(-0.24%) |
Aug 22, 2025 | 90.85 | 95.72 | 90.00 | 94.22 | 4,122,976 | +3.61(+3.98%) |
Aug 21, 2025 | 88.14 | 91.15 | 87.51 | 90.61 | 3,751,252 | +2.14(+2.42%) |
Aug 20, 2025 | 88.01 | 89.05 | 86.53 | 88.47 | 2,898,834 | -0.33(-0.37%) |
Aug 19, 2025 | 92.16 | 92.49 | 88.65 | 88.80 | 3,430,428 | -3.53(-3.82%) |
Aug 18, 2025 | 90.54 | 92.64 | 90.44 | 92.33 | 3,320,781 | +2.04(+2.26%) |
Aug 15, 2025 | 88.14 | 91.63 | 87.26 | 90.29 | 4,118,032 | +2.78(+3.18%) |
Aug 14, 2025 | 87.30 | 88.70 | 86.25 | 87.51 | 2,955,194 | -0.58(-0.66%) |
Aug 13, 2025 | 84.66 | 88.47 | 84.50 | 88.09 | 4,414,761 | +3.77(+4.47%) |
Aug 12, 2025 | 83.13 | 84.47 | 82.48 | 84.32 | 3,051,502 | +2.33(+2.84%) |
Aug 11, 2025 | 83.19 | 83.79 | 81.18 | 81.99 | 3,240,298 | -1.22(-1.47%) |
Aug 08, 2025 | 81.91 | 83.24 | 81.29 | 83.21 | 3,935,925 | +0.10(+0.12%) |
Aug 07, 2025 | 85.59 | 85.91 | 81.67 | 83.11 | 4,369,405 | -1.82(-2.14%) |
Aug 06, 2025 | 83.75 | 86.64 | 83.00 | 84.93 | 3,850,996 | +1.29(+1.54%) |
Aug 05, 2025 | 85.18 | 85.55 | 82.42 | 83.64 | 5,285,625 | -2.19(-2.55%) |
Aug 04, 2025 | 81.40 | 86.48 | 81.00 | 85.83 | 8,252,219 | +5.85(+7.31%) |
Aug 01, 2025 | 85.22 | 85.46 | 79.05 | 79.98 | 15,414,787 | -14.18(-15.06%) |
Jul 31, 2025 | 92.58 | 95.20 | 92.33 | 94.16 | 8,864,551 | +2.16(+2.35%) |
Jul 30, 2025 | 90.80 | 92.71 | 90.60 | 92.00 | 3,137,227 | +1.62(+1.79%) |
Jul 29, 2025 | 93.81 | 93.98 | 88.69 | 90.38 | 4,261,492 | -3.27(-3.49%) |
Jul 28, 2025 | 91.18 | 94.69 | 90.95 | 93.65 | 4,245,070 | +3.53(+3.92%) |
Jul 25, 2025 | 90.05 | 90.61 | 89.42 | 90.12 | 1,972,571 | +0.07(+0.08%) |
Jul 24, 2025 | 90.19 | 91.20 | 89.62 | 90.05 | 2,764,943 | -0.20(-0.22%) |
Jul 23, 2025 | 89.22 | 90.67 | 88.95 | 90.25 | 2,449,810 | +0.70(+0.78%) |
Jul 22, 2025 | 91.00 | 91.04 | 88.21 | 89.55 | 2,909,741 | -2.14(-2.33%) |
Jul 21, 2025 | 94.35 | 95.16 | 91.31 | 91.69 | 3,866,870 | -1.60(-1.72%) |
Jul 18, 2025 | 92.21 | 93.78 | 90.98 | 93.29 | 2,730,929 | +2.19(+2.40%) |
Jul 17, 2025 | 91.33 | 92.37 | 90.30 | 91.10 | 2,508,493 | +0.20(+0.22%) |
Jul 16, 2025 | 88.86 | 91.39 | 88.61 | 90.90 | 2,744,687 | +1.62(+1.81%) |
Jul 15, 2025 | 90.15 | 91.07 | 89.13 | 89.28 | 2,237,983 | -0.55(-0.61%) |
Jul 14, 2025 | 88.92 | 90.76 | 88.81 | 89.83 | 2,274,606 | +0.84(+0.94%) |
Jul 11, 2025 | 89.74 | 90.48 | 88.56 | 88.99 | 2,254,617 | -1.26(-1.40%) |
Jul 10, 2025 | 91.00 | 91.66 | 88.06 | 90.25 | 3,055,808 | +1.62(+1.83%) |
Jul 09, 2025 | 88.14 | 88.95 | 87.18 | 88.63 | 1,917,655 | +0.49(+0.56%) |
Jul 08, 2025 | 88.50 | 89.65 | 87.33 | 88.14 | 1,830,131 | +0.08(+0.09%) |
Jul 07, 2025 | 87.16 | 88.12 | 85.82 | 88.06 | 2,961,283 | -0.21(-0.24%) |
Jul 03, 2025 | 87.96 | 88.99 | 86.83 | 88.27 | 2,047,155 | +1.87(+2.16%) |
Jul 02, 2025 | 86.40 | 88.05 | 85.51 | 86.40 | 2,829,012 | +0.20(+0.23%) |