Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 105.98 | 106.30 | 105.58 | 105.85 | 216,249 | +0.65(+0.62%) |
Sep 12, 2025 | 105.15 | 105.35 | 105.03 | 105.20 | 47,480 | +0.01(+0.01%) |
Sep 11, 2025 | 104.04 | 105.25 | 104.01 | 105.19 | 91,837 | +1.41(+1.36%) |
Sep 10, 2025 | 104.94 | 104.94 | 103.56 | 103.78 | 66,452 | -1.31(-1.25%) |
Sep 09, 2025 | 105.05 | 105.15 | 104.45 | 105.09 | 96,194 | -0.23(-0.22%) |
Sep 08, 2025 | 104.91 | 105.32 | 104.62 | 105.32 | 546,984 | +0.74(+0.71%) |
Sep 05, 2025 | 105.16 | 105.45 | 104.18 | 104.58 | 74,315 | -0.17(-0.16%) |
Sep 04, 2025 | 103.72 | 104.75 | 103.70 | 104.75 | 83,903 | +1.44(+1.39%) |
Sep 03, 2025 | 102.99 | 103.57 | 102.96 | 103.31 | 219,441 | +0.40(+0.39%) |
Sep 02, 2025 | 102.06 | 102.97 | 102.06 | 102.91 | 687,205 | -0.54(-0.52%) |
Aug 29, 2025 | 104.14 | 104.14 | 103.14 | 103.45 | 61,752 | -0.77(-0.74%) |
Aug 28, 2025 | 104.19 | 104.32 | 103.64 | 104.22 | 339,844 | +0.17(+0.16%) |
Aug 27, 2025 | 103.71 | 104.25 | 103.71 | 104.05 | 41,535 | +0.20(+0.19%) |
Aug 26, 2025 | 103.51 | 103.91 | 103.42 | 103.85 | 242,621 | +0.27(+0.26%) |
Aug 25, 2025 | 103.50 | 104.00 | 103.50 | 103.58 | 422,292 | -0.35(-0.34%) |
Aug 22, 2025 | 101.98 | 103.97 | 101.98 | 103.93 | 49,703 | +2.33(+2.29%) |
Aug 21, 2025 | 101.79 | 101.82 | 101.09 | 101.60 | 42,568 | -0.79(-0.77%) |
Aug 20, 2025 | 102.96 | 103.15 | 101.78 | 102.39 | 38,734 | -0.69(-0.67%) |
Aug 19, 2025 | 103.26 | 103.81 | 102.93 | 103.08 | 64,070 | -0.08(-0.08%) |
Aug 18, 2025 | 102.46 | 103.30 | 102.46 | 103.16 | 26,807 | +0.44(+0.43%) |
Aug 15, 2025 | 103.07 | 103.18 | 102.53 | 102.72 | 38,644 | -0.07(-0.07%) |
Aug 14, 2025 | 102.41 | 102.99 | 102.29 | 102.79 | 28,393 | -0.10(-0.10%) |
Aug 13, 2025 | 102.13 | 103.01 | 102.06 | 102.89 | 84,738 | +1.02(+1.00%) |
Aug 12, 2025 | 101.29 | 101.87 | 100.96 | 101.87 | 72,160 | +1.24(+1.23%) |
Aug 11, 2025 | 100.61 | 101.05 | 100.55 | 100.63 | 81,127 | +0.19(+0.19%) |
Aug 08, 2025 | 100.76 | 101.06 | 100.37 | 100.44 | 46,434 | -0.31(-0.31%) |
Aug 07, 2025 | 101.27 | 101.40 | 99.96 | 100.75 | 45,842 | -0.08(-0.08%) |
Aug 06, 2025 | 99.37 | 100.85 | 99.27 | 100.83 | 179,352 | +1.65(+1.66%) |
Aug 05, 2025 | 99.41 | 99.68 | 98.92 | 99.18 | 180,281 | -0.11(-0.11%) |
Aug 04, 2025 | 98.88 | 99.39 | 98.67 | 99.29 | 916,646 | +1.17(+1.19%) |
Aug 01, 2025 | 98.20 | 98.53 | 97.50 | 98.12 | 137,412 | -1.86(-1.86%) |
Jul 31, 2025 | 101.02 | 101.20 | 99.87 | 99.98 | 59,546 | -0.51(-0.51%) |
Jul 30, 2025 | 100.85 | 100.97 | 99.98 | 100.49 | 76,133 | -0.28(-0.28%) |
Jul 29, 2025 | 101.58 | 101.58 | 100.51 | 100.77 | 144,701 | -0.93(-0.91%) |
Jul 28, 2025 | 101.70 | 102.02 | 101.49 | 101.70 | 65,845 | +0.28(+0.28%) |
Jul 25, 2025 | 101.01 | 101.42 | 100.94 | 101.42 | 24,430 | +0.69(+0.68%) |
Jul 24, 2025 | 101.25 | 101.64 | 100.69 | 100.73 | 81,239 | -1.10(-1.08%) |
Jul 23, 2025 | 101.85 | 101.95 | 101.56 | 101.83 | 112,339 | +0.34(+0.34%) |
Jul 22, 2025 | 101.02 | 101.67 | 100.92 | 101.49 | 115,376 | +0.56(+0.55%) |
Jul 21, 2025 | 100.79 | 101.28 | 100.75 | 100.93 | 40,451 | +0.37(+0.37%) |
Jul 18, 2025 | 100.69 | 100.69 | 100.18 | 100.56 | 44,096 | +0.06(+0.06%) |
Jul 17, 2025 | 99.88 | 100.51 | 99.88 | 100.50 | 53,574 | +0.69(+0.69%) |
Jul 16, 2025 | 100.03 | 100.03 | 99.01 | 99.81 | 75,954 | +0.05(+0.05%) |
Jul 15, 2025 | 101.14 | 101.25 | 99.75 | 99.76 | 112,249 | -1.25(-1.24%) |
Jul 14, 2025 | 100.49 | 101.05 | 100.40 | 101.01 | 62,228 | +0.53(+0.53%) |
Jul 11, 2025 | 100.55 | 100.69 | 100.20 | 100.48 | 69,222 | -0.34(-0.34%) |
Jul 10, 2025 | 100.25 | 101.13 | 100.25 | 100.82 | 51,449 | +0.66(+0.66%) |
Jul 09, 2025 | 100.04 | 100.31 | 99.77 | 100.16 | 61,812 | +0.37(+0.37%) |
Jul 08, 2025 | 100.47 | 100.47 | 99.62 | 99.79 | 55,755 | -0.43(-0.43%) |
Jul 07, 2025 | 100.09 | 100.40 | 99.68 | 100.22 | 156,197 | -0.64(-0.63%) |
Jul 03, 2025 | 100.55 | 100.95 | 100.55 | 100.86 | 97,037 | +0.56(+0.56%) |
Jul 02, 2025 | 100.06 | 100.37 | 99.80 | 100.30 | 105,253 | +0.40(+0.40%) |