Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2025 | 105.54 | 105.54 | 104.47 | 105.02 | 164,026 | -0.11(-0.10%) |
Aug 27, 2025 | 104.26 | 105.42 | 104.26 | 105.13 | 130,650 | +0.52(+0.50%) |
Aug 26, 2025 | 104.31 | 104.79 | 104.19 | 104.61 | 140,016 | +0.47(+0.45%) |
Aug 25, 2025 | 104.84 | 104.84 | 104.12 | 104.14 | 182,508 | -0.70(-0.67%) |
Aug 22, 2025 | 103.16 | 105.58 | 102.96 | 104.84 | 240,444 | +2.13(+2.07%) |
Aug 21, 2025 | 102.21 | 102.88 | 102.12 | 102.71 | 160,127 | -0.11(-0.11%) |
Aug 20, 2025 | 102.82 | 103.16 | 102.13 | 102.82 | 238,666 | -0.23(-0.22%) |
Aug 19, 2025 | 103.14 | 103.94 | 102.81 | 103.05 | 202,219 | +0.19(+0.18%) |
Aug 18, 2025 | 102.42 | 102.97 | 102.42 | 102.86 | 161,400 | +0.41(+0.40%) |
Aug 15, 2025 | 103.03 | 103.11 | 102.23 | 102.45 | 185,418 | -0.28(-0.27%) |
Aug 14, 2025 | 103.05 | 103.34 | 102.53 | 102.73 | 233,544 | -1.39(-1.33%) |
Aug 13, 2025 | 102.92 | 104.19 | 102.47 | 104.12 | 214,880 | +1.57(+1.53%) |
Aug 12, 2025 | 100.72 | 102.55 | 100.50 | 102.55 | 217,804 | +2.05(+2.04%) |
Aug 11, 2025 | 100.94 | 101.11 | 100.17 | 100.50 | 172,803 | -0.28(-0.28%) |
Aug 08, 2025 | 100.95 | 101.26 | 100.53 | 100.78 | 158,632 | +0.34(+0.34%) |
Aug 07, 2025 | 101.61 | 101.62 | 100.02 | 100.44 | 260,816 | -0.33(-0.33%) |
Aug 06, 2025 | 101.22 | 101.22 | 100.45 | 100.77 | 252,344 | -0.28(-0.28%) |
Aug 05, 2025 | 101.28 | 101.57 | 100.62 | 101.05 | 301,499 | +0.40(+0.40%) |
Aug 04, 2025 | 100.09 | 100.70 | 99.97 | 100.65 | 383,434 | +1.11(+1.12%) |
Aug 01, 2025 | 99.60 | 99.86 | 98.24 | 99.54 | 382,049 | -1.53(-1.51%) |
Jul 31, 2025 | 102.19 | 102.89 | 100.97 | 101.07 | 274,763 | -1.78(-1.73%) |
Jul 30, 2025 | 103.43 | 103.78 | 102.31 | 102.85 | 242,362 | -0.56(-0.54%) |
Jul 29, 2025 | 103.71 | 103.76 | 102.97 | 103.41 | 452,895 | -0.36(-0.35%) |
Jul 28, 2025 | 104.40 | 104.40 | 103.51 | 103.77 | 280,966 | -0.48(-0.46%) |
Jul 25, 2025 | 103.81 | 104.25 | 103.09 | 104.25 | 359,493 | +1.71(+1.67%) |
Jul 24, 2025 | 102.24 | 102.90 | 102.18 | 102.54 | 633,282 | -0.11(-0.11%) |
Jul 23, 2025 | 102.35 | 102.70 | 102.05 | 102.65 | 516,395 | +1.22(+1.20%) |
Jul 22, 2025 | 99.96 | 101.60 | 99.96 | 101.43 | 307,241 | +2.57(+2.60%) |
Jul 21, 2025 | 99.99 | 99.99 | 98.85 | 98.86 | 285,912 | -0.67(-0.67%) |
Jul 18, 2025 | 100.41 | 100.41 | 99.32 | 99.53 | 268,137 | -0.43(-0.43%) |
Jul 17, 2025 | 98.95 | 100.17 | 98.95 | 99.96 | 278,088 | +0.92(+0.93%) |
Jul 16, 2025 | 99.02 | 99.19 | 97.69 | 99.04 | 222,996 | +0.51(+0.52%) |
Jul 15, 2025 | 100.54 | 100.54 | 98.44 | 98.53 | 383,559 | -1.62(-1.62%) |
Jul 14, 2025 | 99.45 | 100.21 | 99.38 | 100.15 | 237,519 | +0.68(+0.68%) |
Jul 11, 2025 | 100.00 | 100.17 | 99.47 | 99.47 | 252,110 | -1.15(-1.14%) |
Jul 10, 2025 | 100.51 | 101.32 | 100.24 | 100.62 | 305,823 | +0.10(+0.10%) |
Jul 09, 2025 | 100.54 | 100.60 | 99.65 | 100.52 | 211,554 | +0.48(+0.48%) |
Jul 08, 2025 | 99.98 | 100.40 | 99.58 | 100.04 | 223,241 | +0.12(+0.12%) |
Jul 07, 2025 | 100.29 | 100.61 | 99.11 | 99.92 | 185,688 | -1.02(-1.01%) |
Jul 03, 2025 | 100.23 | 100.99 | 100.10 | 100.94 | 168,848 | +0.94(+0.94%) |
Jul 02, 2025 | 99.37 | 100.00 | 98.91 | 100.00 | 493,577 | +0.65(+0.65%) |
Jul 01, 2025 | 97.95 | 99.92 | 97.95 | 99.35 | 597,423 | +1.11(+1.13%) |
Jun 30, 2025 | 98.41 | 98.48 | 97.86 | 98.24 | 191,272 | -0.20(-0.20%) |
Jun 27, 2025 | 98.00 | 99.03 | 97.78 | 98.44 | 156,233 | +0.85(+0.87%) |
Jun 26, 2025 | 97.02 | 97.91 | 96.86 | 97.59 | 231,049 | +1.00(+1.04%) |
Jun 25, 2025 | 97.79 | 97.90 | 96.42 | 96.59 | 152,030 | -0.96(-0.98%) |
Jun 24, 2025 | 97.21 | 97.80 | 96.73 | 97.55 | 163,433 | +0.92(+0.95%) |
Jun 23, 2025 | 95.95 | 96.71 | 95.07 | 96.63 | 223,191 | +0.63(+0.66%) |
Jun 20, 2025 | 96.29 | 96.75 | 95.38 | 96.00 | 910,655 | +0.00(+0.00%) |
Jun 18, 2025 | 96.08 | 96.96 | 95.84 | 96.00 | 154,907 | +0.12(+0.12%) |
Jun 17, 2025 | 96.22 | 96.80 | 95.88 | 95.88 | 169,746 | -0.88(-0.91%) |
Jun 16, 2025 | 97.06 | 97.37 | 96.53 | 96.76 | 180,398 | +0.59(+0.61%) |
Jun 13, 2025 | 96.55 | 97.30 | 95.68 | 96.17 | 237,129 | -1.56(-1.59%) |
Jun 12, 2025 | 96.89 | 97.80 | 96.83 | 97.72 | 288,474 | +0.20(+0.20%) |
Jun 11, 2025 | 98.29 | 98.40 | 97.11 | 97.52 | 156,907 | -0.56(-0.57%) |
Jun 10, 2025 | 98.39 | 98.51 | 97.84 | 98.08 | 147,791 | -0.15(-0.15%) |
Jun 09, 2025 | 98.61 | 98.68 | 97.64 | 98.23 | 160,104 | +0.04(+0.04%) |
Jun 06, 2025 | 98.69 | 98.84 | 97.88 | 98.19 | 147,799 | -0.15(-0.15%) |
Jun 05, 2025 | 98.38 | 98.95 | 97.90 | 98.34 | 211,177 | +0.09(+0.09%) |
Jun 04, 2025 | 98.28 | 98.70 | 98.24 | 98.25 | 157,494 | -0.15(-0.15%) |
Jun 03, 2025 | 97.16 | 98.43 | 96.87 | 98.40 | 283,057 | +1.32(+1.36%) |