Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 93.94 | 94.53 | 93.94 | 94.12 | 459,323 | +0.84(+0.90%) |
Aug 28, 2025 | 93.37 | 93.50 | 92.97 | 93.28 | 268,035 | +1.03(+1.12%) |
Aug 27, 2025 | 92.44 | 92.78 | 92.12 | 92.25 | 270,860 | -0.65(-0.70%) |
Aug 26, 2025 | 93.30 | 93.35 | 92.36 | 92.90 | 231,058 | +0.25(+0.27%) |
Aug 25, 2025 | 94.09 | 94.09 | 92.56 | 92.65 | 721,834 | -1.59(-1.69%) |
Aug 22, 2025 | 93.86 | 94.59 | 93.79 | 94.24 | 1,702,492 | +0.63(+0.67%) |
Aug 21, 2025 | 94.04 | 94.16 | 93.61 | 93.61 | 229,144 | -0.97(-1.03%) |
Aug 20, 2025 | 93.50 | 94.90 | 93.50 | 94.58 | 1,278,427 | +3.67(+4.04%) |
Aug 19, 2025 | 90.56 | 91.19 | 90.56 | 90.91 | 317,744 | +1.53(+1.71%) |
Aug 18, 2025 | 89.23 | 89.60 | 89.10 | 89.38 | 360,778 | -0.46(-0.51%) |
Aug 15, 2025 | 89.68 | 89.99 | 89.60 | 89.84 | 429,827 | +0.60(+0.67%) |
Aug 14, 2025 | 88.99 | 89.40 | 88.84 | 89.24 | 339,764 | -0.34(-0.38%) |
Aug 13, 2025 | 89.20 | 90.04 | 89.10 | 89.58 | 262,374 | +0.47(+0.53%) |
Aug 12, 2025 | 88.27 | 89.13 | 88.08 | 89.11 | 381,086 | +0.38(+0.43%) |
Aug 11, 2025 | 88.82 | 89.00 | 88.47 | 88.73 | 289,552 | -0.36(-0.40%) |
Aug 08, 2025 | 89.25 | 89.58 | 89.09 | 89.09 | 351,672 | -0.30(-0.34%) |
Aug 07, 2025 | 89.34 | 89.65 | 88.92 | 89.39 | 1,258,958 | +1.46(+1.66%) |
Aug 06, 2025 | 88.47 | 88.61 | 87.36 | 87.93 | 1,174,502 | -1.28(-1.44%) |
Aug 05, 2025 | 88.99 | 89.43 | 88.65 | 89.21 | 483,249 | +1.11(+1.26%) |
Aug 04, 2025 | 88.33 | 88.49 | 87.94 | 88.10 | 599,147 | +0.78(+0.89%) |
Aug 01, 2025 | 87.50 | 88.98 | 87.00 | 87.32 | 670,152 | +0.34(+0.39%) |
Jul 31, 2025 | 87.20 | 87.76 | 86.98 | 86.98 | 1,355,983 | -0.72(-0.82%) |
Jul 30, 2025 | 88.78 | 88.92 | 87.63 | 87.70 | 954,072 | -2.08(-2.31%) |
Jul 29, 2025 | 89.51 | 90.24 | 89.50 | 89.78 | 368,206 | -0.09(-0.11%) |
Jul 28, 2025 | 90.54 | 90.69 | 89.81 | 89.87 | 1,084,306 | -2.46(-2.66%) |
Jul 25, 2025 | 91.24 | 92.55 | 90.87 | 92.33 | 913,280 | -1.02(-1.09%) |
Jul 24, 2025 | 92.59 | 94.11 | 92.46 | 93.35 | 1,588,617 | -6.49(-6.50%) |
Jul 23, 2025 | 97.61 | 99.97 | 97.51 | 99.84 | 480,981 | +1.74(+1.78%) |
Jul 22, 2025 | 96.85 | 98.19 | 96.85 | 98.10 | 751,528 | +1.87(+1.94%) |
Jul 21, 2025 | 96.16 | 96.78 | 96.01 | 96.23 | 404,428 | -0.25(-0.26%) |
Jul 18, 2025 | 97.14 | 97.54 | 96.36 | 96.48 | 307,356 | +0.83(+0.87%) |
Jul 17, 2025 | 95.46 | 95.72 | 95.02 | 95.65 | 281,426 | -0.71(-0.74%) |
Jul 16, 2025 | 95.66 | 96.64 | 95.57 | 96.36 | 251,115 | +0.76(+0.79%) |
Jul 15, 2025 | 96.54 | 96.55 | 95.42 | 95.60 | 363,006 | -1.18(-1.22%) |
Jul 14, 2025 | 96.72 | 97.18 | 96.60 | 96.78 | 340,453 | +0.26(+0.27%) |
Jul 11, 2025 | 96.90 | 96.92 | 96.33 | 96.52 | 278,954 | -1.05(-1.08%) |
Jul 10, 2025 | 97.29 | 97.73 | 97.24 | 97.57 | 284,504 | -0.64(-0.65%) |
Jul 09, 2025 | 98.45 | 98.58 | 97.85 | 98.21 | 317,338 | +0.08(+0.08%) |
Jul 08, 2025 | 97.40 | 98.50 | 97.36 | 98.13 | 531,005 | -0.06(-0.06%) |
Jul 07, 2025 | 98.63 | 98.71 | 97.97 | 98.19 | 302,189 | -1.90(-1.90%) |
Jul 03, 2025 | 100.00 | 100.28 | 99.47 | 100.09 | 134,095 | +0.14(+0.14%) |
Jul 02, 2025 | 99.81 | 100.20 | 99.38 | 99.95 | 284,344 | +0.11(+0.11%) |
Jul 01, 2025 | 99.18 | 99.98 | 98.69 | 99.84 | 812,845 | +0.52(+0.52%) |
Jun 30, 2025 | 98.90 | 99.57 | 98.69 | 99.32 | 225,781 | +0.04(+0.04%) |
Jun 27, 2025 | 98.48 | 99.94 | 98.48 | 99.28 | 253,464 | +0.20(+0.20%) |
Jun 26, 2025 | 98.76 | 100.28 | 98.45 | 99.08 | 355,137 | +0.16(+0.16%) |
Jun 25, 2025 | 99.05 | 100.60 | 98.71 | 98.92 | 246,986 | -2.91(-2.85%) |
Jun 24, 2025 | 101.63 | 102.68 | 101.24 | 101.83 | 252,553 | +1.26(+1.25%) |
Jun 23, 2025 | 99.33 | 100.80 | 99.30 | 100.57 | 272,954 | +1.14(+1.15%) |
Jun 20, 2025 | 100.84 | 101.01 | 99.43 | 99.43 | 386,887 | -2.15(-2.12%) |
Jun 18, 2025 | 101.79 | 102.28 | 101.51 | 101.58 | 2,140,503 | +0.33(+0.33%) |
Jun 17, 2025 | 101.16 | 101.93 | 100.82 | 101.25 | 3,916,738 | -0.25(-0.25%) |
Jun 16, 2025 | 102.76 | 103.30 | 101.45 | 101.50 | 264,207 | -1.69(-1.64%) |
Jun 13, 2025 | 104.07 | 104.30 | 103.05 | 103.19 | 311,108 | -2.05(-1.95%) |
Jun 12, 2025 | 104.52 | 105.38 | 104.52 | 105.24 | 174,741 | +1.57(+1.51%) |
Jun 11, 2025 | 104.43 | 104.62 | 103.41 | 103.67 | 537,006 | -0.70(-0.68%) |
Jun 10, 2025 | 104.92 | 105.01 | 104.28 | 104.38 | 176,535 | -1.05(-0.99%) |
Jun 09, 2025 | 104.65 | 106.29 | 104.31 | 105.42 | 309,037 | -0.06(-0.06%) |
Jun 06, 2025 | 105.22 | 105.61 | 105.01 | 105.48 | 368,725 | -0.52(-0.49%) |
Jun 05, 2025 | 106.46 | 106.72 | 105.74 | 106.00 | 1,282,098 | -0.21(-0.20%) |
Jun 04, 2025 | 106.04 | 106.59 | 105.52 | 106.21 | 744,681 | +0.78(+0.74%) |
Jun 03, 2025 | 106.05 | 106.05 | 105.23 | 105.43 | 265,748 | -1.20(-1.13%) |