Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 94.44 | 94.71 | 93.17 | 94.04 | 336,012 | +0.45(+0.48%) |
Sep 11, 2025 | 96.04 | 96.37 | 93.42 | 93.59 | 378,591 | -0.19(-0.20%) |
Sep 10, 2025 | 91.75 | 95.53 | 91.32 | 93.78 | 860,474 | +7.33(+8.48%) |
Sep 09, 2025 | 86.67 | 86.77 | 84.36 | 86.45 | 316,219 | +0.59(+0.69%) |
Sep 08, 2025 | 85.23 | 87.83 | 85.23 | 85.86 | 517,233 | +1.95(+2.32%) |
Sep 05, 2025 | 86.70 | 86.70 | 81.53 | 83.91 | 526,616 | +0.67(+0.80%) |
Sep 04, 2025 | 81.84 | 83.40 | 80.88 | 83.24 | 285,755 | +1.25(+1.52%) |
Sep 03, 2025 | 82.43 | 83.25 | 80.30 | 81.99 | 380,342 | +0.06(+0.07%) |
Sep 02, 2025 | 79.89 | 82.14 | 78.88 | 81.93 | 623,213 | -2.44(-2.89%) |
Aug 29, 2025 | 88.01 | 88.12 | 83.12 | 84.37 | 636,607 | -5.61(-6.23%) |
Aug 28, 2025 | 89.64 | 92.37 | 87.13 | 89.98 | 623,476 | +0.26(+0.29%) |
Aug 27, 2025 | 89.41 | 90.29 | 87.45 | 89.72 | 494,800 | +0.18(+0.20%) |
Aug 26, 2025 | 87.90 | 90.08 | 87.54 | 89.54 | 358,533 | +1.90(+2.17%) |
Aug 25, 2025 | 86.79 | 89.30 | 85.57 | 87.64 | 398,743 | +0.99(+1.14%) |
Aug 22, 2025 | 82.59 | 87.84 | 81.72 | 86.65 | 601,109 | +3.01(+3.60%) |
Aug 21, 2025 | 83.47 | 85.01 | 82.42 | 83.64 | 334,516 | -0.60(-0.71%) |
Aug 20, 2025 | 84.73 | 84.73 | 78.71 | 84.24 | 665,468 | -0.94(-1.10%) |
Aug 19, 2025 | 90.14 | 90.22 | 84.75 | 85.18 | 529,794 | -5.17(-5.72%) |
Aug 18, 2025 | 88.98 | 90.64 | 88.98 | 90.35 | 402,982 | +0.81(+0.90%) |
Aug 15, 2025 | 91.70 | 91.70 | 87.77 | 89.54 | 428,888 | -2.80(-3.03%) |
Aug 14, 2025 | 90.00 | 92.88 | 89.92 | 92.34 | 390,036 | +0.48(+0.52%) |
Aug 13, 2025 | 92.81 | 93.82 | 89.82 | 91.86 | 429,963 | -0.37(-0.40%) |
Aug 12, 2025 | 90.55 | 92.47 | 88.32 | 92.23 | 468,187 | +2.76(+3.08%) |
Aug 11, 2025 | 89.83 | 91.43 | 88.76 | 89.47 | 623,224 | -0.52(-0.58%) |
Aug 08, 2025 | 88.61 | 90.40 | 87.95 | 89.99 | 380,258 | +1.71(+1.94%) |
Aug 07, 2025 | 89.19 | 91.03 | 86.45 | 88.28 | 535,995 | +1.81(+2.09%) |
Aug 06, 2025 | 83.94 | 86.92 | 83.70 | 86.47 | 463,623 | +0.77(+0.90%) |
Aug 05, 2025 | 87.19 | 87.85 | 83.67 | 85.70 | 500,351 | -1.47(-1.69%) |
Aug 04, 2025 | 83.64 | 87.25 | 83.28 | 87.17 | 478,952 | +4.95(+6.02%) |
Aug 01, 2025 | 81.80 | 84.54 | 79.26 | 82.22 | 920,236 | -3.54(-4.13%) |
Jul 31, 2025 | 90.14 | 90.57 | 83.77 | 85.76 | 752,575 | -3.21(-3.61%) |
Jul 30, 2025 | 86.84 | 89.54 | 86.56 | 88.97 | 484,094 | +2.81(+3.26%) |
Jul 29, 2025 | 87.50 | 89.09 | 85.41 | 86.16 | 505,988 | +0.08(+0.09%) |
Jul 28, 2025 | 84.13 | 86.37 | 84.13 | 86.08 | 542,288 | +2.75(+3.30%) |
Jul 25, 2025 | 82.81 | 84.00 | 82.38 | 83.33 | 470,512 | -0.02(-0.02%) |
Jul 24, 2025 | 82.81 | 83.56 | 81.26 | 83.35 | 418,539 | +2.11(+2.60%) |
Jul 23, 2025 | 79.97 | 81.24 | 78.66 | 81.24 | 351,278 | +2.08(+2.63%) |
Jul 22, 2025 | 83.00 | 83.08 | 77.31 | 79.16 | 618,961 | -4.20(-5.04%) |
Jul 21, 2025 | 83.65 | 84.97 | 83.04 | 83.36 | 414,955 | +0.15(+0.18%) |
Jul 18, 2025 | 84.72 | 84.92 | 82.43 | 83.21 | 556,342 | -0.79(-0.94%) |
Jul 17, 2025 | 82.73 | 84.82 | 81.81 | 84.00 | 404,488 | +1.48(+1.79%) |
Jul 16, 2025 | 81.93 | 82.58 | 79.55 | 82.52 | 597,074 | +0.46(+0.56%) |
Jul 15, 2025 | 82.70 | 83.75 | 81.67 | 82.06 | 745,793 | +4.28(+5.50%) |
Jul 14, 2025 | 78.40 | 78.67 | 75.63 | 77.78 | 342,476 | -0.85(-1.08%) |
Jul 11, 2025 | 77.70 | 80.03 | 77.67 | 78.63 | 494,116 | +0.29(+0.37%) |
Jul 10, 2025 | 78.85 | 78.86 | 76.59 | 78.34 | 445,203 | +0.93(+1.20%) |
Jul 09, 2025 | 76.06 | 78.79 | 76.06 | 77.41 | 497,152 | +2.15(+2.86%) |
Jul 08, 2025 | 74.91 | 75.83 | 74.35 | 75.26 | 408,777 | +1.46(+1.98%) |
Jul 07, 2025 | 74.22 | 75.03 | 73.35 | 73.80 | 545,554 | -1.30(-1.73%) |
Jul 03, 2025 | 74.18 | 76.25 | 74.09 | 75.10 | 462,327 | +1.66(+2.26%) |
Jul 02, 2025 | 70.00 | 73.85 | 69.89 | 73.44 | 462,285 | +3.02(+4.29%) |