Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2025 | 94.74 | 96.22 | 92.10 | 92.14 | 994,422 | -1.85(-1.97%) |
Oct 14, 2025 | 89.98 | 94.07 | 89.65 | 93.99 | 923,020 | +2.59(+2.83%) |
Oct 13, 2025 | 88.50 | 91.68 | 88.42 | 91.40 | 1,041,625 | +4.64(+5.35%) |
Oct 10, 2025 | 90.89 | 91.48 | 86.67 | 86.76 | 1,746,998 | -4.26(-4.68%) |
Oct 09, 2025 | 92.10 | 92.91 | 90.52 | 91.02 | 1,325,997 | -1.36(-1.47%) |
Oct 08, 2025 | 93.33 | 93.33 | 92.24 | 92.38 | 737,856 | -0.57(-0.61%) |
Oct 07, 2025 | 95.52 | 95.82 | 92.56 | 92.95 | 1,359,092 | -2.67(-2.79%) |
Oct 06, 2025 | 94.24 | 96.62 | 92.22 | 95.62 | 1,385,905 | -1.17(-1.21%) |
Oct 03, 2025 | 94.28 | 97.21 | 93.81 | 96.79 | 1,093,538 | +2.24(+2.37%) |
Oct 02, 2025 | 91.88 | 94.59 | 90.62 | 94.55 | 1,210,582 | +2.93(+3.20%) |
Oct 01, 2025 | 93.12 | 93.99 | 90.98 | 91.62 | 762,217 | -1.99(-2.13%) |
Sep 30, 2025 | 94.00 | 94.32 | 92.30 | 93.61 | 1,158,694 | -1.00(-1.06%) |
Sep 29, 2025 | 93.82 | 95.79 | 92.16 | 94.61 | 1,453,517 | +2.21(+2.39%) |
Sep 26, 2025 | 93.99 | 94.55 | 91.85 | 92.40 | 885,888 | -1.81(-1.92%) |
Sep 25, 2025 | 95.07 | 95.51 | 93.00 | 94.21 | 1,034,747 | -1.07(-1.12%) |
Sep 24, 2025 | 98.50 | 99.30 | 94.85 | 95.28 | 1,099,121 | -2.73(-2.79%) |
Sep 23, 2025 | 100.42 | 101.00 | 98.00 | 98.01 | 646,333 | -2.39(-2.38%) |
Sep 22, 2025 | 99.46 | 101.01 | 98.71 | 100.40 | 978,013 | +0.78(+0.78%) |
Sep 19, 2025 | 99.50 | 99.78 | 97.59 | 99.62 | 2,098,279 | +0.64(+0.65%) |
Sep 18, 2025 | 99.08 | 99.66 | 96.99 | 98.98 | 1,247,254 | -0.01(-0.01%) |
Sep 17, 2025 | 99.72 | 101.59 | 98.25 | 98.99 | 1,351,955 | -0.02(-0.02%) |
Sep 16, 2025 | 100.99 | 101.46 | 98.52 | 99.01 | 990,540 | -2.13(-2.11%) |
Sep 15, 2025 | 101.76 | 102.21 | 100.63 | 101.14 | 1,019,687 | +0.37(+0.37%) |
Sep 12, 2025 | 103.48 | 103.48 | 99.95 | 100.77 | 1,052,411 | -3.20(-3.08%) |
Sep 11, 2025 | 97.72 | 104.03 | 96.95 | 103.97 | 1,690,351 | +6.49(+6.66%) |
Sep 10, 2025 | 98.33 | 98.33 | 96.58 | 97.48 | 1,107,373 | -0.85(-0.86%) |
Sep 09, 2025 | 97.29 | 99.31 | 95.74 | 98.33 | 1,352,142 | +0.74(+0.76%) |
Sep 08, 2025 | 99.99 | 100.53 | 97.03 | 97.59 | 1,509,341 | -2.59(-2.59%) |
Sep 05, 2025 | 102.02 | 103.54 | 99.52 | 100.18 | 1,857,279 | -1.69(-1.66%) |
Sep 04, 2025 | 105.17 | 105.58 | 101.50 | 101.87 | 1,237,488 | -3.31(-3.15%) |
Sep 03, 2025 | 105.40 | 106.67 | 104.43 | 105.18 | 1,071,474 | -0.41(-0.39%) |
Sep 02, 2025 | 104.80 | 106.06 | 104.02 | 105.59 | 882,556 | -0.41(-0.39%) |
Aug 29, 2025 | 105.19 | 106.10 | 104.38 | 106.00 | 1,004,468 | +0.08(+0.08%) |
Aug 28, 2025 | 106.50 | 107.49 | 105.23 | 105.92 | 1,183,156 | -0.84(-0.79%) |
Aug 27, 2025 | 105.53 | 107.30 | 105.53 | 106.76 | 824,643 | +1.14(+1.08%) |
Aug 26, 2025 | 104.29 | 106.66 | 104.03 | 105.62 | 1,402,923 | +1.16(+1.11%) |
Aug 25, 2025 | 103.37 | 105.44 | 102.60 | 104.46 | 1,071,547 | +0.48(+0.46%) |
Aug 22, 2025 | 101.36 | 105.24 | 101.35 | 103.98 | 1,160,906 | +3.44(+3.42%) |
Aug 21, 2025 | 102.15 | 102.25 | 99.83 | 100.54 | 971,700 | -2.10(-2.05%) |
Aug 20, 2025 | 104.78 | 104.78 | 101.07 | 102.64 | 1,369,352 | -1.88(-1.80%) |
Aug 19, 2025 | 105.41 | 106.23 | 103.78 | 104.52 | 833,423 | -0.31(-0.30%) |
Aug 18, 2025 | 106.33 | 106.72 | 104.71 | 104.83 | 829,701 | -2.12(-1.98%) |
Aug 15, 2025 | 106.26 | 107.23 | 105.66 | 106.95 | 718,213 | +1.31(+1.24%) |
Aug 14, 2025 | 107.00 | 107.36 | 104.90 | 105.64 | 1,344,295 | -2.47(-2.28%) |
Aug 13, 2025 | 109.43 | 109.68 | 105.82 | 108.11 | 1,793,368 | -2.21(-2.00%) |
Aug 12, 2025 | 107.39 | 110.67 | 106.57 | 110.32 | 1,291,681 | +4.19(+3.95%) |
Aug 11, 2025 | 105.75 | 107.07 | 104.77 | 106.13 | 1,110,665 | +0.53(+0.50%) |
Aug 08, 2025 | 111.76 | 111.76 | 105.15 | 105.60 | 2,088,735 | -6.56(-5.85%) |
Aug 07, 2025 | 114.26 | 114.39 | 110.39 | 112.16 | 1,007,838 | -0.81(-0.72%) |
Aug 06, 2025 | 113.99 | 114.84 | 111.92 | 112.97 | 964,173 | -1.12(-0.98%) |
Aug 05, 2025 | 116.00 | 117.60 | 113.88 | 114.09 | 2,131,270 | -1.38(-1.20%) |
Aug 04, 2025 | 112.52 | 115.80 | 110.80 | 115.47 | 2,533,935 | +3.63(+3.25%) |