Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 119.15 | 119.64 | 117.44 | 118.07 | 377,510 | -2.18(-1.81%) |
Aug 28, 2025 | 120.98 | 121.25 | 119.44 | 120.25 | 448,636 | +3.46(+2.96%) |
Aug 27, 2025 | 116.58 | 117.56 | 116.07 | 116.79 | 183,149 | +3.20(+2.82%) |
Aug 26, 2025 | 114.74 | 114.79 | 113.06 | 113.59 | 149,147 | +0.62(+0.55%) |
Aug 25, 2025 | 114.59 | 114.95 | 112.84 | 112.97 | 220,066 | -3.16(-2.72%) |
Aug 22, 2025 | 112.83 | 116.72 | 112.78 | 116.13 | 375,623 | +3.67(+3.26%) |
Aug 21, 2025 | 113.07 | 113.20 | 112.13 | 112.46 | 139,903 | -2.47(-2.15%) |
Aug 20, 2025 | 115.63 | 116.27 | 114.77 | 114.93 | 256,265 | +0.89(+0.78%) |
Aug 19, 2025 | 113.82 | 114.50 | 113.35 | 114.04 | 385,266 | +2.59(+2.32%) |
Aug 18, 2025 | 109.95 | 111.52 | 109.83 | 111.45 | 295,356 | -0.54(-0.48%) |
Aug 15, 2025 | 110.90 | 112.09 | 110.84 | 111.99 | 341,906 | +1.41(+1.28%) |
Aug 14, 2025 | 109.24 | 110.58 | 109.16 | 110.58 | 248,001 | +0.32(+0.29%) |
Aug 13, 2025 | 108.42 | 110.26 | 108.25 | 110.26 | 166,766 | +3.15(+2.94%) |
Aug 12, 2025 | 105.05 | 107.21 | 104.82 | 107.11 | 272,812 | +0.83(+0.78%) |
Aug 11, 2025 | 107.05 | 107.34 | 105.56 | 106.28 | 229,565 | -1.49(-1.38%) |
Aug 08, 2025 | 107.13 | 108.62 | 106.80 | 107.77 | 180,577 | +0.47(+0.44%) |
Aug 07, 2025 | 108.26 | 108.72 | 106.89 | 107.30 | 409,785 | +0.58(+0.55%) |
Aug 06, 2025 | 106.70 | 106.89 | 105.97 | 106.72 | 175,707 | +0.92(+0.86%) |
Aug 05, 2025 | 105.11 | 105.99 | 104.77 | 105.80 | 243,186 | -0.96(-0.90%) |
Aug 04, 2025 | 107.02 | 107.11 | 106.56 | 106.76 | 227,179 | +0.22(+0.21%) |
Aug 01, 2025 | 107.00 | 107.31 | 105.78 | 106.54 | 709,829 | -1.08(-1.00%) |
Jul 31, 2025 | 107.96 | 109.01 | 107.57 | 107.62 | 345,029 | -2.00(-1.82%) |
Jul 30, 2025 | 110.80 | 111.21 | 109.00 | 109.62 | 499,124 | -0.78(-0.71%) |
Jul 29, 2025 | 110.49 | 110.97 | 109.45 | 110.40 | 518,289 | -3.42(-3.00%) |
Jul 28, 2025 | 114.27 | 114.29 | 113.18 | 113.82 | 491,628 | -2.11(-1.82%) |
Jul 25, 2025 | 112.14 | 115.93 | 111.81 | 115.93 | 636,308 | +5.93(+5.39%) |
Jul 24, 2025 | 109.81 | 113.00 | 109.10 | 110.00 | 824,272 | -4.24(-3.71%) |
Jul 23, 2025 | 112.39 | 114.50 | 109.65 | 114.24 | 463,730 | +4.43(+4.03%) |
Jul 22, 2025 | 109.31 | 109.92 | 108.55 | 109.81 | 299,586 | +0.86(+0.79%) |
Jul 21, 2025 | 108.86 | 109.87 | 108.50 | 108.95 | 340,164 | -0.77(-0.70%) |
Jul 18, 2025 | 111.16 | 111.21 | 109.63 | 109.72 | 489,179 | -1.05(-0.95%) |
Jul 17, 2025 | 111.78 | 112.44 | 110.07 | 110.77 | 541,288 | -0.57(-0.51%) |
Jul 16, 2025 | 109.95 | 112.01 | 109.72 | 111.34 | 312,236 | +0.51(+0.46%) |
Jul 15, 2025 | 112.67 | 112.79 | 110.65 | 110.83 | 890,371 | -1.30(-1.16%) |
Jul 14, 2025 | 111.67 | 112.43 | 111.50 | 112.13 | 323,953 | -1.98(-1.74%) |
Jul 11, 2025 | 114.78 | 114.93 | 114.00 | 114.11 | 292,766 | -3.85(-3.26%) |
Jul 10, 2025 | 116.11 | 118.34 | 115.83 | 117.96 | 333,370 | +2.85(+2.48%) |
Jul 09, 2025 | 113.79 | 115.11 | 113.53 | 115.11 | 232,658 | +1.14(+1.00%) |
Jul 08, 2025 | 111.87 | 114.05 | 111.36 | 113.97 | 473,446 | +2.80(+2.52%) |
Jul 07, 2025 | 111.43 | 112.02 | 110.77 | 111.17 | 650,585 | -2.89(-2.53%) |
Jul 03, 2025 | 115.68 | 115.80 | 113.91 | 114.06 | 234,055 | -1.36(-1.18%) |
Jul 02, 2025 | 114.77 | 115.97 | 113.73 | 115.42 | 838,753 | +4.34(+3.91%) |
Jul 01, 2025 | 108.46 | 111.15 | 108.27 | 111.08 | 350,688 | +6.02(+5.73%) |
Jun 30, 2025 | 105.19 | 105.27 | 104.30 | 105.06 | 614,614 | -0.05(-0.05%) |
Jun 27, 2025 | 103.89 | 105.70 | 103.81 | 105.11 | 602,605 | +2.80(+2.74%) |
Jun 26, 2025 | 103.04 | 103.08 | 102.16 | 102.31 | 759,199 | -1.27(-1.23%) |
Jun 25, 2025 | 103.82 | 103.95 | 103.10 | 103.58 | 433,576 | -2.22(-2.10%) |
Jun 24, 2025 | 104.57 | 106.12 | 104.31 | 105.80 | 635,352 | +1.11(+1.06%) |
Jun 23, 2025 | 101.83 | 104.75 | 101.80 | 104.69 | 417,399 | +1.54(+1.49%) |
Jun 20, 2025 | 104.32 | 104.40 | 103.15 | 103.15 | 742,436 | -3.10(-2.92%) |
Jun 18, 2025 | 106.03 | 107.37 | 105.77 | 106.25 | 300,000 | +0.70(+0.66%) |
Jun 17, 2025 | 106.59 | 106.82 | 105.53 | 105.55 | 498,404 | -1.95(-1.81%) |
Jun 16, 2025 | 107.68 | 108.95 | 107.44 | 107.50 | 680,210 | +1.49(+1.41%) |
Jun 13, 2025 | 105.87 | 107.01 | 105.67 | 106.01 | 607,626 | -2.37(-2.19%) |
Jun 12, 2025 | 108.93 | 109.23 | 108.09 | 108.38 | 457,864 | +0.86(+0.80%) |
Jun 11, 2025 | 109.71 | 109.88 | 107.35 | 107.52 | 950,724 | -0.73(-0.67%) |
Jun 10, 2025 | 107.67 | 108.59 | 107.44 | 108.25 | 1,016,450 | +1.13(+1.05%) |
Jun 09, 2025 | 107.84 | 108.05 | 107.11 | 107.12 | 640,262 | -0.40(-0.37%) |
Jun 06, 2025 | 107.66 | 107.79 | 107.00 | 107.52 | 415,905 | +0.36(+0.33%) |
Jun 05, 2025 | 108.67 | 108.84 | 107.00 | 107.16 | 1,404,708 | -1.72(-1.58%) |
Jun 04, 2025 | 108.17 | 109.43 | 108.12 | 108.88 | 446,328 | +0.94(+0.87%) |
Jun 03, 2025 | 106.96 | 108.23 | 106.81 | 107.94 | 398,788 | -1.66(-1.51%) |