Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 108.68 | 109.17 | 106.23 | 106.89 | 4,216,485 | -1.76(-1.62%) |
Aug 28, 2025 | 109.51 | 109.64 | 108.50 | 108.65 | 3,751,953 | -0.62(-0.57%) |
Aug 27, 2025 | 108.24 | 110.34 | 108.06 | 109.27 | 4,714,365 | +0.81(+0.75%) |
Aug 26, 2025 | 106.68 | 108.76 | 106.38 | 108.46 | 6,269,601 | +2.06(+1.94%) |
Aug 25, 2025 | 107.03 | 107.61 | 106.37 | 106.40 | 3,927,676 | -0.86(-0.80%) |
Aug 22, 2025 | 105.34 | 107.96 | 105.11 | 107.26 | 5,090,941 | +2.51(+2.40%) |
Aug 21, 2025 | 105.71 | 106.45 | 104.57 | 104.75 | 3,801,770 | -1.25(-1.18%) |
Aug 20, 2025 | 104.21 | 106.44 | 103.66 | 106.00 | 4,755,193 | +1.48(+1.42%) |
Aug 19, 2025 | 105.54 | 105.99 | 103.96 | 104.52 | 5,470,644 | -1.19(-1.13%) |
Aug 18, 2025 | 103.49 | 105.95 | 103.07 | 105.71 | 4,879,594 | +2.19(+2.12%) |
Aug 15, 2025 | 105.44 | 105.44 | 103.38 | 103.52 | 6,360,279 | -1.50(-1.43%) |
Aug 14, 2025 | 104.86 | 105.98 | 104.86 | 105.02 | 5,250,397 | -0.75(-0.71%) |
Aug 13, 2025 | 107.28 | 107.87 | 104.68 | 105.77 | 7,802,182 | -0.87(-0.82%) |
Aug 12, 2025 | 106.17 | 106.83 | 105.08 | 106.64 | 6,756,044 | +0.93(+0.88%) |
Aug 11, 2025 | 105.44 | 105.98 | 105.13 | 105.71 | 8,854,175 | +0.16(+0.15%) |
Aug 08, 2025 | 105.03 | 105.98 | 104.33 | 105.55 | 6,227,783 | +1.24(+1.19%) |
Aug 07, 2025 | 105.58 | 105.94 | 104.01 | 104.31 | 2,832,424 | -0.36(-0.34%) |
Aug 06, 2025 | 104.83 | 105.42 | 103.76 | 104.67 | 2,961,991 | -0.17(-0.16%) |
Aug 05, 2025 | 107.00 | 107.00 | 103.72 | 104.84 | 3,827,252 | -1.64(-1.54%) |
Aug 04, 2025 | 107.00 | 107.20 | 105.89 | 106.48 | 3,107,444 | +0.00(+0.00%) |
Aug 01, 2025 | 104.27 | 107.48 | 103.36 | 106.48 | 5,337,553 | +1.48(+1.41%) |
Jul 31, 2025 | 104.36 | 107.20 | 104.27 | 105.00 | 6,355,092 | +0.98(+0.94%) |
Jul 30, 2025 | 102.68 | 105.20 | 102.09 | 104.02 | 7,926,774 | +0.78(+0.76%) |
Jul 29, 2025 | 106.56 | 108.60 | 102.52 | 103.24 | 11,353,532 | -8.28(-7.42%) |
Jul 28, 2025 | 112.00 | 112.63 | 111.01 | 111.52 | 6,984,542 | -0.21(-0.19%) |
Jul 25, 2025 | 110.21 | 112.00 | 109.67 | 111.73 | 4,408,787 | +1.71(+1.55%) |
Jul 24, 2025 | 109.43 | 110.67 | 109.06 | 110.02 | 4,602,676 | -0.11(-0.10%) |
Jul 23, 2025 | 109.01 | 110.59 | 108.70 | 110.13 | 6,925,106 | +1.83(+1.69%) |
Jul 22, 2025 | 108.01 | 108.51 | 105.40 | 108.30 | 4,866,859 | +0.03(+0.03%) |
Jul 21, 2025 | 109.07 | 109.18 | 107.88 | 108.27 | 2,882,638 | -0.69(-0.63%) |
Jul 18, 2025 | 108.95 | 109.40 | 108.35 | 108.96 | 3,219,959 | +0.01(+0.01%) |
Jul 17, 2025 | 107.06 | 109.02 | 106.91 | 108.95 | 3,512,111 | +1.67(+1.56%) |
Jul 16, 2025 | 106.23 | 107.36 | 105.19 | 107.28 | 3,841,618 | +1.26(+1.19%) |
Jul 15, 2025 | 106.55 | 106.88 | 105.83 | 106.02 | 2,934,617 | -0.24(-0.23%) |
Jul 14, 2025 | 105.78 | 106.68 | 105.15 | 106.26 | 3,223,106 | +0.41(+0.39%) |
Jul 11, 2025 | 105.68 | 106.63 | 105.17 | 105.85 | 2,234,201 | -0.48(-0.45%) |
Jul 10, 2025 | 106.76 | 107.20 | 105.56 | 106.33 | 4,247,351 | -0.17(-0.16%) |
Jul 09, 2025 | 106.44 | 106.56 | 105.28 | 106.50 | 5,242,907 | +1.00(+0.95%) |
Jul 08, 2025 | 106.43 | 107.09 | 104.70 | 105.50 | 6,179,819 | -0.48(-0.45%) |
Jul 07, 2025 | 106.82 | 107.06 | 105.48 | 105.98 | 3,524,800 | -0.73(-0.68%) |
Jul 03, 2025 | 104.98 | 106.96 | 104.98 | 106.71 | 2,981,954 | +1.64(+1.56%) |
Jul 02, 2025 | 104.70 | 105.19 | 104.33 | 105.07 | 3,676,518 | +0.40(+0.38%) |
Jul 01, 2025 | 105.22 | 106.07 | 103.59 | 104.67 | 4,994,664 | -0.95(-0.90%) |
Jun 30, 2025 | 105.17 | 105.68 | 104.56 | 105.62 | 5,090,868 | +0.55(+0.52%) |
Jun 27, 2025 | 104.75 | 105.89 | 104.50 | 105.07 | 4,955,278 | +0.63(+0.60%) |
Jun 26, 2025 | 103.85 | 104.79 | 103.66 | 104.44 | 7,391,686 | +1.09(+1.05%) |
Jun 25, 2025 | 104.02 | 104.02 | 102.99 | 103.35 | 3,752,247 | -0.25(-0.24%) |
Jun 24, 2025 | 104.00 | 104.40 | 102.86 | 103.60 | 2,830,977 | +0.25(+0.24%) |
Jun 23, 2025 | 101.96 | 103.42 | 101.25 | 103.35 | 6,472,772 | +1.10(+1.08%) |
Jun 20, 2025 | 103.72 | 104.00 | 100.86 | 102.25 | 7,548,600 | -1.23(-1.19%) |
Jun 18, 2025 | 103.97 | 104.84 | 103.22 | 103.48 | 4,118,100 | -0.36(-0.35%) |
Jun 17, 2025 | 104.44 | 104.88 | 103.52 | 103.84 | 3,219,526 | -0.65(-0.62%) |
Jun 16, 2025 | 103.33 | 105.19 | 103.25 | 104.49 | 6,221,230 | +2.52(+2.47%) |
Jun 13, 2025 | 102.34 | 102.74 | 101.29 | 101.97 | 7,429,505 | -1.63(-1.57%) |
Jun 12, 2025 | 102.97 | 103.95 | 102.81 | 103.60 | 5,976,344 | +0.41(+0.40%) |
Jun 11, 2025 | 103.20 | 104.15 | 102.30 | 103.19 | 4,816,450 | +0.29(+0.28%) |
Jun 10, 2025 | 103.81 | 104.01 | 101.64 | 102.90 | 4,080,828 | -0.64(-0.62%) |
Jun 09, 2025 | 103.24 | 104.00 | 102.67 | 103.54 | 3,063,373 | -0.25(-0.24%) |
Jun 06, 2025 | 103.28 | 103.84 | 102.50 | 103.79 | 3,687,652 | +1.47(+1.44%) |
Jun 05, 2025 | 102.64 | 102.68 | 101.37 | 102.32 | 3,363,328 | -0.01(-0.01%) |
Jun 04, 2025 | 102.18 | 102.97 | 101.23 | 102.33 | 3,919,682 | +1.15(+1.14%) |
Jun 03, 2025 | 100.39 | 101.36 | 100.10 | 101.18 | 3,803,830 | +0.79(+0.79%) |