Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 109.75 | 110.93 | 108.34 | 110.46 | 2,638,073 | +1.70(+1.56%) |
Aug 29, 2025 | 112.31 | 113.82 | 107.42 | 108.76 | 4,583,383 | -2.95(-2.64%) |
Aug 28, 2025 | 114.97 | 115.00 | 105.69 | 111.71 | 7,420,271 | +0.51(+0.46%) |
Aug 27, 2025 | 110.58 | 111.33 | 110.01 | 111.20 | 3,612,188 | +0.70(+0.63%) |
Aug 26, 2025 | 112.43 | 112.48 | 110.08 | 110.50 | 2,717,549 | -1.85(-1.65%) |
Aug 25, 2025 | 112.20 | 112.80 | 111.02 | 112.35 | 2,806,381 | -0.05(-0.04%) |
Aug 22, 2025 | 112.11 | 113.75 | 111.37 | 112.40 | 2,428,682 | -0.09(-0.08%) |
Aug 21, 2025 | 114.08 | 114.55 | 111.91 | 112.49 | 2,545,134 | -2.36(-2.05%) |
Aug 20, 2025 | 112.73 | 115.91 | 112.47 | 114.85 | 2,609,107 | +2.07(+1.84%) |
Aug 19, 2025 | 112.55 | 113.65 | 111.47 | 112.78 | 3,267,994 | +0.48(+0.43%) |
Aug 18, 2025 | 113.58 | 114.00 | 112.25 | 112.30 | 1,968,416 | -0.47(-0.42%) |
Aug 15, 2025 | 114.68 | 114.68 | 112.07 | 112.77 | 3,258,079 | -1.93(-1.68%) |
Aug 14, 2025 | 115.33 | 115.65 | 113.46 | 114.70 | 1,752,684 | -1.09(-0.94%) |
Aug 13, 2025 | 115.11 | 116.30 | 112.44 | 115.79 | 3,874,886 | +0.60(+0.52%) |
Aug 12, 2025 | 115.22 | 116.28 | 114.05 | 115.19 | 2,277,636 | +0.64(+0.56%) |
Aug 11, 2025 | 116.65 | 117.48 | 114.32 | 114.55 | 2,696,114 | -1.77(-1.52%) |
Aug 08, 2025 | 116.00 | 117.95 | 115.30 | 116.32 | 2,424,688 | +0.69(+0.60%) |
Aug 07, 2025 | 113.13 | 115.83 | 113.00 | 115.63 | 2,678,758 | +2.31(+2.04%) |
Aug 06, 2025 | 111.48 | 114.30 | 111.34 | 113.32 | 2,859,564 | +2.46(+2.22%) |
Aug 05, 2025 | 109.78 | 111.65 | 109.78 | 110.86 | 2,972,803 | -0.08(-0.07%) |
Aug 04, 2025 | 108.33 | 111.23 | 108.02 | 110.94 | 3,329,108 | +2.41(+2.22%) |
Aug 01, 2025 | 105.32 | 109.03 | 105.06 | 108.53 | 4,217,056 | +3.63(+3.46%) |
Jul 31, 2025 | 105.00 | 106.35 | 104.50 | 104.90 | 3,133,279 | -0.64(-0.61%) |
Jul 30, 2025 | 106.70 | 107.27 | 105.42 | 105.54 | 3,020,423 | -1.31(-1.23%) |
Jul 29, 2025 | 105.88 | 107.35 | 105.51 | 106.85 | 2,038,184 | +1.04(+0.98%) |
Jul 28, 2025 | 107.03 | 107.06 | 104.70 | 105.81 | 2,728,722 | -1.75(-1.63%) |
Jul 25, 2025 | 107.82 | 108.75 | 107.22 | 107.56 | 1,603,906 | -0.19(-0.18%) |
Jul 24, 2025 | 109.43 | 109.60 | 107.74 | 107.75 | 1,667,391 | -1.49(-1.36%) |
Jul 23, 2025 | 109.50 | 110.00 | 107.66 | 109.24 | 2,186,645 | -0.59(-0.54%) |
Jul 22, 2025 | 108.10 | 109.97 | 108.10 | 109.83 | 2,058,768 | +2.23(+2.07%) |
Jul 21, 2025 | 110.09 | 110.28 | 107.34 | 107.60 | 2,816,558 | -2.49(-2.26%) |
Jul 18, 2025 | 109.55 | 110.54 | 108.82 | 110.09 | 2,745,036 | +0.86(+0.79%) |
Jul 17, 2025 | 111.11 | 112.00 | 108.69 | 109.23 | 4,763,010 | -3.34(-2.97%) |
Jul 16, 2025 | 113.36 | 113.70 | 111.11 | 112.57 | 2,140,599 | -0.65(-0.57%) |
Jul 15, 2025 | 113.61 | 114.18 | 112.97 | 113.22 | 2,285,163 | -1.17(-1.02%) |
Jul 14, 2025 | 113.29 | 114.69 | 112.62 | 114.39 | 2,023,357 | +1.25(+1.10%) |
Jul 11, 2025 | 112.12 | 113.35 | 111.91 | 113.14 | 2,226,075 | +0.88(+0.78%) |
Jul 10, 2025 | 111.76 | 113.57 | 111.61 | 112.26 | 2,519,998 | -0.09(-0.08%) |
Jul 09, 2025 | 112.74 | 112.74 | 111.06 | 112.35 | 2,479,608 | -0.34(-0.30%) |
Jul 08, 2025 | 114.82 | 115.40 | 111.94 | 112.69 | 3,302,510 | -3.02(-2.61%) |
Jul 07, 2025 | 113.92 | 115.71 | 112.64 | 115.71 | 4,165,054 | +2.18(+1.92%) |
Jul 03, 2025 | 114.90 | 115.48 | 112.11 | 113.53 | 2,052,396 | -1.34(-1.17%) |
Jul 02, 2025 | 114.81 | 115.63 | 113.37 | 114.87 | 2,496,871 | +0.16(+0.14%) |