Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 116.01 | 118.00 | 115.40 | 116.70 | 2,772,396 | +2.53(+2.22%) |
Sep 04, 2025 | 111.67 | 114.45 | 111.63 | 114.17 | 2,721,242 | +3.32(+3.00%) |
Sep 03, 2025 | 109.61 | 111.53 | 109.39 | 110.85 | 1,541,470 | +0.67(+0.61%) |
Sep 02, 2025 | 109.11 | 110.43 | 108.78 | 110.18 | 1,609,794 | -0.52(-0.47%) |
Aug 29, 2025 | 110.69 | 111.18 | 109.89 | 110.70 | 910,168 | +0.00(+0.00%) |
Aug 28, 2025 | 111.44 | 111.44 | 109.54 | 110.70 | 1,664,156 | -0.08(-0.07%) |
Aug 27, 2025 | 110.67 | 111.53 | 110.18 | 110.78 | 2,084,159 | -0.10(-0.09%) |
Aug 26, 2025 | 111.49 | 111.83 | 110.74 | 110.88 | 1,237,217 | -0.65(-0.58%) |
Aug 25, 2025 | 112.50 | 112.51 | 111.17 | 111.53 | 2,849,564 | -1.39(-1.23%) |
Aug 22, 2025 | 108.22 | 113.66 | 107.25 | 112.92 | 5,807,015 | +5.64(+5.26%) |
Aug 21, 2025 | 107.79 | 107.79 | 105.98 | 107.28 | 2,996,578 | -0.83(-0.77%) |
Aug 20, 2025 | 110.99 | 111.60 | 108.06 | 108.11 | 4,241,853 | -2.96(-2.66%) |
Aug 19, 2025 | 110.00 | 111.89 | 109.88 | 111.07 | 3,967,284 | +1.98(+1.82%) |
Aug 18, 2025 | 109.95 | 110.30 | 109.02 | 109.09 | 2,551,400 | -0.53(-0.48%) |
Aug 15, 2025 | 111.66 | 111.66 | 109.03 | 109.62 | 3,067,454 | +0.14(+0.13%) |
Aug 14, 2025 | 108.33 | 109.68 | 108.32 | 109.48 | 3,648,722 | -1.72(-1.55%) |
Aug 13, 2025 | 107.14 | 111.88 | 107.07 | 111.20 | 6,105,149 | +4.74(+4.45%) |
Aug 12, 2025 | 104.17 | 106.61 | 103.15 | 106.46 | 4,183,627 | +3.28(+3.18%) |
Aug 11, 2025 | 104.31 | 104.77 | 101.70 | 103.18 | 1,884,067 | -0.68(-0.65%) |
Aug 08, 2025 | 103.61 | 104.25 | 103.20 | 103.86 | 1,487,523 | +0.55(+0.53%) |
Aug 07, 2025 | 104.25 | 105.41 | 103.11 | 103.31 | 1,793,374 | +0.34(+0.33%) |
Aug 06, 2025 | 103.73 | 104.42 | 102.85 | 102.97 | 2,108,989 | -0.62(-0.60%) |
Aug 05, 2025 | 102.34 | 104.52 | 102.07 | 103.59 | 3,232,301 | +1.55(+1.52%) |
Aug 04, 2025 | 100.44 | 102.18 | 99.99 | 102.04 | 2,658,504 | +2.03(+2.03%) |
Aug 01, 2025 | 98.09 | 100.40 | 97.88 | 100.01 | 6,515,529 | +2.60(+2.67%) |
Jul 31, 2025 | 97.00 | 98.49 | 96.95 | 97.41 | 3,073,682 | -0.76(-0.77%) |
Jul 30, 2025 | 100.45 | 100.72 | 97.48 | 98.17 | 2,472,399 | -2.50(-2.48%) |
Jul 29, 2025 | 101.23 | 101.23 | 99.98 | 100.67 | 1,783,646 | +0.00(+0.00%) |
Jul 28, 2025 | 100.54 | 101.48 | 99.23 | 100.67 | 2,677,344 | +0.24(+0.24%) |
Jul 25, 2025 | 100.02 | 100.52 | 99.04 | 100.43 | 1,851,469 | +0.67(+0.67%) |
Jul 24, 2025 | 101.58 | 101.64 | 99.57 | 99.76 | 3,058,545 | -2.28(-2.23%) |
Jul 23, 2025 | 103.08 | 103.25 | 101.63 | 102.04 | 2,431,607 | -0.24(-0.23%) |
Jul 22, 2025 | 97.92 | 102.50 | 97.75 | 102.28 | 7,087,495 | +7.47(+7.88%) |
Jul 21, 2025 | 95.73 | 96.13 | 94.54 | 94.81 | 2,849,246 | -0.27(-0.28%) |
Jul 18, 2025 | 96.24 | 96.43 | 94.31 | 95.08 | 2,735,541 | -0.61(-0.64%) |
Jul 17, 2025 | 95.04 | 95.98 | 94.80 | 95.69 | 1,693,933 | +0.66(+0.69%) |
Jul 16, 2025 | 95.01 | 95.55 | 93.29 | 95.03 | 3,381,516 | +0.85(+0.90%) |
Jul 15, 2025 | 98.63 | 98.88 | 94.18 | 94.18 | 4,611,864 | -3.84(-3.92%) |
Jul 14, 2025 | 98.51 | 98.86 | 96.63 | 98.02 | 4,276,635 | -0.73(-0.74%) |
Jul 11, 2025 | 99.18 | 99.41 | 98.43 | 98.75 | 3,379,590 | -1.48(-1.48%) |
Jul 10, 2025 | 99.19 | 101.49 | 98.64 | 100.23 | 6,180,754 | +1.02(+1.03%) |
Jul 09, 2025 | 96.14 | 99.44 | 96.14 | 99.21 | 4,899,322 | +3.45(+3.60%) |
Jul 08, 2025 | 95.12 | 96.70 | 94.57 | 95.76 | 4,518,657 | +0.66(+0.69%) |
Jul 07, 2025 | 95.98 | 96.61 | 94.18 | 95.10 | 2,916,497 | -1.26(-1.31%) |
Jul 03, 2025 | 98.36 | 98.36 | 96.19 | 96.36 | 3,150,139 | -1.71(-1.74%) |
Jul 02, 2025 | 97.86 | 98.50 | 96.67 | 98.07 | 4,945,990 | +0.94(+0.97%) |