Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 120.07 | 125.31 | 120.03 | 124.56 | 1,043,995 | +3.98(+3.30%) |
Sep 04, 2025 | 115.43 | 120.67 | 112.71 | 120.58 | 841,555 | +4.40(+3.79%) |
Sep 03, 2025 | 119.96 | 121.71 | 115.75 | 116.18 | 652,546 | -4.51(-3.74%) |
Sep 02, 2025 | 121.43 | 121.83 | 118.39 | 120.69 | 543,244 | -1.63(-1.33%) |
Aug 29, 2025 | 122.47 | 124.91 | 121.90 | 122.32 | 651,937 | +0.15(+0.12%) |
Aug 28, 2025 | 118.66 | 122.51 | 117.61 | 122.17 | 1,119,710 | +3.29(+2.77%) |
Aug 27, 2025 | 119.25 | 121.56 | 118.83 | 118.88 | 499,746 | -1.61(-1.34%) |
Aug 26, 2025 | 121.40 | 122.40 | 120.33 | 120.49 | 719,743 | -0.77(-0.63%) |
Aug 25, 2025 | 124.89 | 124.89 | 120.45 | 121.26 | 432,586 | -3.53(-2.83%) |
Aug 22, 2025 | 120.88 | 127.21 | 119.90 | 124.79 | 775,454 | +5.14(+4.30%) |
Aug 21, 2025 | 121.18 | 121.44 | 119.29 | 119.65 | 543,735 | -1.91(-1.57%) |
Aug 20, 2025 | 122.72 | 123.45 | 120.54 | 121.56 | 735,985 | -1.94(-1.57%) |
Aug 19, 2025 | 124.27 | 127.48 | 122.93 | 123.50 | 671,295 | -0.58(-0.47%) |
Aug 18, 2025 | 123.84 | 126.52 | 122.75 | 124.08 | 580,826 | -0.27(-0.21%) |
Aug 15, 2025 | 127.02 | 128.00 | 124.19 | 124.34 | 574,823 | -2.30(-1.81%) |
Aug 14, 2025 | 125.96 | 126.86 | 124.43 | 126.64 | 686,703 | -0.51(-0.40%) |
Aug 13, 2025 | 122.29 | 127.56 | 120.36 | 127.15 | 881,669 | +5.75(+4.74%) |
Aug 12, 2025 | 112.37 | 121.45 | 111.48 | 121.40 | 969,803 | +9.52(+8.51%) |
Aug 11, 2025 | 111.54 | 112.98 | 111.23 | 111.88 | 559,455 | +0.45(+0.40%) |
Aug 08, 2025 | 113.83 | 114.00 | 111.15 | 111.43 | 635,992 | -2.09(-1.84%) |
Aug 07, 2025 | 113.53 | 113.58 | 111.36 | 113.52 | 832,018 | +1.45(+1.29%) |
Aug 06, 2025 | 115.63 | 115.72 | 110.77 | 112.07 | 1,154,799 | -3.81(-3.29%) |
Aug 05, 2025 | 116.64 | 117.72 | 115.03 | 115.88 | 666,463 | -0.62(-0.53%) |
Aug 04, 2025 | 118.86 | 118.86 | 115.76 | 116.50 | 754,698 | -2.41(-2.03%) |
Aug 01, 2025 | 115.23 | 118.98 | 113.43 | 118.91 | 941,488 | +1.84(+1.57%) |
Jul 31, 2025 | 121.60 | 122.72 | 116.76 | 117.07 | 1,146,487 | -5.78(-4.70%) |
Jul 30, 2025 | 126.33 | 128.47 | 122.00 | 122.85 | 1,440,205 | -2.45(-1.96%) |
Jul 29, 2025 | 126.00 | 132.24 | 124.00 | 125.30 | 2,260,308 | +5.65(+4.72%) |
Jul 28, 2025 | 121.73 | 121.73 | 119.03 | 119.65 | 989,727 | -2.08(-1.71%) |
Jul 25, 2025 | 122.42 | 123.14 | 120.67 | 121.73 | 950,629 | -0.14(-0.11%) |
Jul 24, 2025 | 116.35 | 122.67 | 116.30 | 121.87 | 1,163,590 | +4.74(+4.05%) |
Jul 23, 2025 | 117.39 | 120.71 | 116.38 | 117.13 | 1,451,511 | +3.01(+2.64%) |
Jul 22, 2025 | 113.45 | 115.65 | 110.85 | 114.12 | 1,507,189 | -0.68(-0.59%) |
Jul 21, 2025 | 116.28 | 117.38 | 113.17 | 114.80 | 1,191,128 | -1.45(-1.25%) |
Jul 18, 2025 | 123.55 | 124.35 | 115.19 | 116.25 | 1,033,277 | -7.79(-6.28%) |
Jul 17, 2025 | 122.00 | 125.00 | 121.00 | 124.04 | 582,585 | +4.29(+3.58%) |
Jul 16, 2025 | 119.92 | 120.51 | 117.39 | 119.75 | 690,119 | +1.65(+1.40%) |
Jul 15, 2025 | 122.26 | 122.31 | 117.98 | 118.10 | 611,917 | -3.23(-2.66%) |
Jul 14, 2025 | 128.25 | 128.25 | 120.89 | 121.33 | 1,057,323 | -8.86(-6.81%) |
Jul 11, 2025 | 132.58 | 135.57 | 129.63 | 130.19 | 757,950 | -3.81(-2.84%) |
Jul 10, 2025 | 130.64 | 135.02 | 129.15 | 134.00 | 545,236 | +4.18(+3.22%) |
Jul 09, 2025 | 128.47 | 130.82 | 127.84 | 129.82 | 577,807 | +1.26(+0.98%) |
Jul 08, 2025 | 124.73 | 129.38 | 124.38 | 128.56 | 586,863 | +4.13(+3.32%) |
Jul 07, 2025 | 126.23 | 127.45 | 123.34 | 124.43 | 424,625 | -3.13(-2.45%) |
Jul 03, 2025 | 129.11 | 129.11 | 126.49 | 127.56 | 208,766 | +0.60(+0.47%) |
Jul 02, 2025 | 126.39 | 128.19 | 125.62 | 126.96 | 523,165 | +0.52(+0.41%) |