Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 97.10 | 97.60 | 96.73 | 96.87 | 5,687,624 | -0.14(-0.14%) |
Sep 09, 2025 | 97.03 | 97.07 | 96.61 | 97.01 | 6,814,003 | -0.18(-0.19%) |
Sep 08, 2025 | 96.60 | 97.22 | 96.43 | 97.19 | 9,730,761 | -0.57(-0.58%) |
Sep 05, 2025 | 97.38 | 98.26 | 97.13 | 97.76 | 9,763,265 | +1.05(+1.09%) |
Sep 04, 2025 | 96.43 | 96.83 | 95.81 | 96.71 | 7,552,879 | +0.68(+0.71%) |
Sep 03, 2025 | 95.79 | 96.28 | 95.64 | 96.03 | 7,000,519 | +0.06(+0.06%) |
Sep 02, 2025 | 96.87 | 96.89 | 95.65 | 95.97 | 8,576,197 | -1.67(-1.71%) |
Aug 29, 2025 | 97.22 | 97.68 | 97.08 | 97.64 | 5,888,620 | +0.54(+0.56%) |
Aug 28, 2025 | 97.43 | 97.50 | 96.57 | 97.10 | 4,935,651 | -0.24(-0.25%) |
Aug 27, 2025 | 97.12 | 97.71 | 97.02 | 97.34 | 5,745,253 | +0.51(+0.53%) |
Aug 26, 2025 | 97.18 | 97.38 | 96.62 | 96.83 | 6,018,532 | -0.33(-0.34%) |
Aug 25, 2025 | 97.60 | 97.83 | 97.03 | 97.16 | 5,940,848 | -0.56(-0.57%) |
Aug 22, 2025 | 96.70 | 98.18 | 96.45 | 97.72 | 8,159,549 | +1.73(+1.80%) |
Aug 21, 2025 | 95.82 | 96.39 | 95.64 | 95.99 | 5,654,320 | -0.42(-0.44%) |
Aug 20, 2025 | 96.36 | 97.13 | 96.09 | 96.41 | 8,772,079 | +0.36(+0.37%) |
Aug 19, 2025 | 94.86 | 96.06 | 94.78 | 96.05 | 6,570,909 | +1.69(+1.79%) |
Aug 18, 2025 | 95.31 | 95.39 | 94.36 | 94.36 | 6,146,458 | -0.93(-0.98%) |
Aug 15, 2025 | 94.81 | 95.53 | 94.64 | 95.29 | 7,366,778 | +0.61(+0.64%) |
Aug 14, 2025 | 94.74 | 94.91 | 94.08 | 94.68 | 8,038,398 | -0.71(-0.74%) |
Aug 13, 2025 | 94.73 | 95.47 | 94.31 | 95.39 | 8,513,587 | +0.88(+0.93%) |
Aug 12, 2025 | 94.46 | 94.59 | 93.64 | 94.51 | 9,559,296 | +0.35(+0.37%) |
Aug 11, 2025 | 94.50 | 94.92 | 94.11 | 94.16 | 6,154,984 | -0.64(-0.68%) |
Aug 08, 2025 | 95.64 | 95.85 | 94.64 | 94.80 | 6,343,691 | -0.84(-0.88%) |
Aug 07, 2025 | 95.72 | 95.77 | 95.03 | 95.64 | 8,007,827 | +0.37(+0.39%) |
Aug 06, 2025 | 96.12 | 96.22 | 95.26 | 95.27 | 9,069,913 | -0.68(-0.71%) |
Aug 05, 2025 | 95.78 | 96.23 | 95.39 | 95.95 | 8,608,246 | +0.24(+0.25%) |
Aug 04, 2025 | 95.09 | 95.97 | 94.92 | 95.71 | 7,438,685 | +0.96(+1.01%) |
Aug 01, 2025 | 96.03 | 96.04 | 94.12 | 94.75 | 13,440,967 | -0.13(-0.14%) |
Jul 31, 2025 | 95.67 | 96.26 | 94.76 | 94.88 | 11,401,532 | -1.43(-1.48%) |
Jul 30, 2025 | 97.52 | 97.78 | 95.72 | 96.31 | 9,450,961 | -1.41(-1.44%) |
Jul 29, 2025 | 96.78 | 97.81 | 96.13 | 97.72 | 11,391,506 | +1.63(+1.70%) |
Jul 28, 2025 | 97.72 | 97.72 | 96.05 | 96.09 | 6,455,686 | -1.65(-1.69%) |
Jul 25, 2025 | 97.90 | 97.98 | 96.74 | 97.74 | 7,058,313 | -0.02(-0.02%) |
Jul 24, 2025 | 97.95 | 98.17 | 97.62 | 97.76 | 7,756,976 | -0.25(-0.26%) |
Jul 23, 2025 | 98.02 | 98.16 | 97.59 | 98.01 | 5,583,415 | +0.22(+0.22%) |
Jul 22, 2025 | 96.38 | 97.87 | 96.32 | 97.79 | 6,597,662 | +1.72(+1.79%) |
Jul 21, 2025 | 96.26 | 96.70 | 95.87 | 96.07 | 6,798,985 | +0.27(+0.28%) |
Jul 18, 2025 | 95.68 | 96.06 | 95.34 | 95.80 | 4,955,192 | +0.29(+0.30%) |
Jul 17, 2025 | 95.76 | 95.92 | 95.08 | 95.51 | 5,827,025 | -0.13(-0.14%) |
Jul 16, 2025 | 95.54 | 95.78 | 94.74 | 95.64 | 8,075,107 | +0.94(+0.99%) |
Jul 15, 2025 | 96.20 | 96.20 | 94.53 | 94.70 | 8,148,559 | -1.36(-1.42%) |
Jul 14, 2025 | 95.53 | 96.12 | 95.31 | 96.06 | 4,931,761 | +0.57(+0.60%) |
Jul 11, 2025 | 95.03 | 95.72 | 94.53 | 95.49 | 6,391,355 | -0.04(-0.04%) |
Jul 10, 2025 | 95.06 | 96.14 | 94.76 | 95.53 | 6,391,828 | +0.51(+0.54%) |
Jul 09, 2025 | 95.06 | 95.25 | 94.59 | 95.02 | 4,992,089 | +0.10(+0.11%) |
Jul 08, 2025 | 94.67 | 95.42 | 94.49 | 94.92 | 5,756,801 | -0.10(-0.11%) |
Jul 07, 2025 | 95.26 | 96.26 | 94.50 | 95.02 | 6,150,611 | -0.78(-0.81%) |
Jul 03, 2025 | 95.72 | 96.12 | 95.39 | 95.80 | 2,864,815 | +0.09(+0.09%) |
Jul 02, 2025 | 95.27 | 95.83 | 94.88 | 95.71 | 5,912,208 | +0.27(+0.28%) |