Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 109.00 | 109.16 | 107.35 | 108.10 | 3,664,509 | -0.54(-0.50%) |
Sep 04, 2025 | 110.54 | 110.73 | 106.94 | 108.64 | 5,218,173 | -1.39(-1.26%) |
Sep 03, 2025 | 110.25 | 110.33 | 108.85 | 110.03 | 2,429,828 | -0.06(-0.05%) |
Sep 02, 2025 | 110.96 | 111.14 | 109.65 | 110.09 | 2,528,720 | -0.93(-0.84%) |
Aug 29, 2025 | 111.50 | 111.64 | 110.70 | 111.02 | 2,896,199 | -0.76(-0.68%) |
Aug 28, 2025 | 113.00 | 113.17 | 111.56 | 111.78 | 3,697,362 | -1.11(-0.98%) |
Aug 27, 2025 | 112.63 | 113.25 | 112.47 | 112.89 | 3,328,167 | +0.26(+0.23%) |
Aug 26, 2025 | 113.33 | 113.33 | 112.22 | 112.63 | 4,310,191 | -0.38(-0.33%) |
Aug 25, 2025 | 113.70 | 114.34 | 112.89 | 113.00 | 2,332,142 | -1.02(-0.89%) |
Aug 22, 2025 | 113.87 | 114.59 | 112.84 | 114.02 | 2,389,130 | +0.88(+0.78%) |
Aug 21, 2025 | 113.12 | 113.87 | 113.05 | 113.14 | 3,112,329 | -0.41(-0.36%) |
Aug 20, 2025 | 113.45 | 115.08 | 113.15 | 113.55 | 2,817,759 | +0.89(+0.79%) |
Aug 19, 2025 | 110.70 | 112.69 | 110.70 | 112.66 | 2,726,001 | +1.96(+1.77%) |
Aug 18, 2025 | 111.99 | 112.33 | 110.68 | 110.70 | 3,173,880 | -1.29(-1.15%) |
Aug 15, 2025 | 112.86 | 113.30 | 111.76 | 111.99 | 2,354,308 | -0.87(-0.77%) |
Aug 14, 2025 | 113.00 | 113.27 | 112.53 | 112.86 | 2,230,827 | -0.25(-0.22%) |
Aug 13, 2025 | 112.15 | 113.36 | 112.08 | 113.11 | 4,601,420 | +1.12(+1.00%) |
Aug 12, 2025 | 112.05 | 112.18 | 111.13 | 111.99 | 2,576,944 | -0.01(-0.01%) |
Aug 11, 2025 | 112.71 | 112.77 | 111.64 | 112.00 | 2,033,499 | -0.50(-0.44%) |
Aug 08, 2025 | 112.99 | 113.45 | 112.39 | 112.50 | 2,707,600 | -0.30(-0.27%) |
Aug 07, 2025 | 112.73 | 113.53 | 112.40 | 112.80 | 3,340,074 | +0.26(+0.23%) |
Aug 06, 2025 | 112.64 | 113.41 | 112.06 | 112.54 | 3,413,156 | +0.23(+0.20%) |
Aug 05, 2025 | 113.75 | 114.42 | 111.96 | 112.31 | 5,662,578 | -1.75(-1.53%) |
Aug 04, 2025 | 113.18 | 114.35 | 112.80 | 114.06 | 3,806,727 | +1.41(+1.25%) |
Aug 01, 2025 | 113.42 | 113.44 | 111.28 | 112.65 | 6,151,182 | +0.44(+0.39%) |
Jul 31, 2025 | 111.64 | 112.97 | 110.82 | 112.22 | 4,757,273 | -0.11(-0.10%) |
Jul 30, 2025 | 110.03 | 113.30 | 109.80 | 112.32 | 8,899,777 | +4.00(+3.69%) |
Jul 29, 2025 | 107.50 | 108.39 | 106.86 | 108.33 | 3,613,740 | +1.26(+1.18%) |
Jul 28, 2025 | 108.61 | 108.68 | 106.86 | 107.07 | 3,075,252 | -1.83(-1.68%) |
Jul 25, 2025 | 108.23 | 109.07 | 107.86 | 108.89 | 2,306,140 | +0.81(+0.75%) |
Jul 24, 2025 | 107.97 | 108.99 | 107.72 | 108.08 | 2,511,792 | +0.08(+0.07%) |
Jul 23, 2025 | 109.35 | 109.35 | 107.47 | 108.00 | 2,760,488 | -1.26(-1.15%) |
Jul 22, 2025 | 107.98 | 109.61 | 107.72 | 109.26 | 3,532,913 | +1.61(+1.49%) |
Jul 21, 2025 | 106.78 | 108.19 | 106.62 | 107.65 | 2,957,587 | +1.13(+1.06%) |
Jul 18, 2025 | 105.73 | 107.04 | 105.08 | 106.52 | 4,480,592 | +1.46(+1.39%) |
Jul 17, 2025 | 104.32 | 105.32 | 104.16 | 105.06 | 2,289,751 | +0.44(+0.42%) |
Jul 16, 2025 | 103.55 | 104.85 | 103.30 | 104.63 | 2,517,805 | +1.08(+1.04%) |
Jul 15, 2025 | 103.90 | 104.09 | 102.79 | 103.55 | 2,442,134 | -0.61(-0.59%) |
Jul 14, 2025 | 104.46 | 105.36 | 103.61 | 104.16 | 2,993,560 | -0.32(-0.30%) |
Jul 11, 2025 | 104.33 | 105.03 | 103.83 | 104.48 | 2,494,306 | -0.69(-0.66%) |
Jul 10, 2025 | 103.25 | 105.36 | 103.01 | 105.17 | 2,503,450 | +1.29(+1.24%) |
Jul 09, 2025 | 103.11 | 104.09 | 102.19 | 103.88 | 2,219,771 | +0.77(+0.75%) |
Jul 08, 2025 | 102.59 | 103.43 | 101.55 | 103.11 | 2,767,428 | -0.21(-0.20%) |
Jul 07, 2025 | 103.01 | 103.39 | 102.68 | 103.32 | 2,727,811 | +0.31(+0.30%) |
Jul 03, 2025 | 102.31 | 103.35 | 102.06 | 103.01 | 1,633,881 | +0.59(+0.58%) |
Jul 02, 2025 | 103.00 | 103.23 | 101.73 | 102.42 | 3,285,863 | -1.12(-1.08%) |