Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 107.15 | 108.77 | 106.70 | 108.55 | 2,429,655 | +1.81(+1.70%) |
Sep 03, 2025 | 105.09 | 106.82 | 104.75 | 106.74 | 2,169,147 | +1.12(+1.06%) |
Sep 02, 2025 | 106.63 | 106.80 | 104.97 | 105.62 | 2,980,013 | -1.24(-1.16%) |
Aug 29, 2025 | 106.39 | 107.18 | 106.30 | 106.86 | 2,399,021 | +0.76(+0.72%) |
Aug 28, 2025 | 107.13 | 107.22 | 105.79 | 106.10 | 2,439,606 | -1.31(-1.22%) |
Aug 27, 2025 | 107.79 | 108.41 | 107.41 | 107.41 | 3,554,772 | -0.75(-0.69%) |
Aug 26, 2025 | 106.94 | 108.22 | 106.38 | 108.16 | 4,624,652 | +0.78(+0.73%) |
Aug 25, 2025 | 108.26 | 108.71 | 107.34 | 107.38 | 1,719,709 | -1.08(-1.00%) |
Aug 22, 2025 | 108.67 | 109.65 | 108.32 | 108.46 | 2,230,971 | +0.27(+0.25%) |
Aug 21, 2025 | 107.86 | 108.54 | 107.54 | 108.19 | 3,395,453 | +0.29(+0.27%) |
Aug 20, 2025 | 106.63 | 108.64 | 106.50 | 107.90 | 2,684,861 | +1.59(+1.50%) |
Aug 19, 2025 | 105.14 | 106.39 | 104.95 | 106.31 | 2,287,538 | +1.12(+1.07%) |
Aug 18, 2025 | 104.87 | 105.24 | 104.42 | 105.19 | 1,781,410 | +0.38(+0.36%) |
Aug 15, 2025 | 105.21 | 105.58 | 104.58 | 104.81 | 2,660,325 | +0.08(+0.08%) |
Aug 14, 2025 | 105.34 | 105.34 | 104.38 | 104.73 | 2,589,109 | -0.40(-0.38%) |
Aug 13, 2025 | 103.53 | 105.28 | 103.24 | 105.13 | 2,460,821 | +2.14(+2.08%) |
Aug 12, 2025 | 103.94 | 104.23 | 102.95 | 102.99 | 3,249,114 | -0.62(-0.60%) |
Aug 11, 2025 | 103.39 | 103.78 | 102.72 | 103.61 | 2,024,045 | +0.65(+0.63%) |
Aug 08, 2025 | 102.01 | 103.23 | 100.94 | 102.96 | 2,025,645 | +1.23(+1.21%) |
Aug 07, 2025 | 101.91 | 103.22 | 100.94 | 101.72 | 3,696,107 | -0.03(-0.03%) |
Aug 06, 2025 | 100.95 | 102.04 | 96.94 | 101.75 | 3,660,137 | +3.37(+3.43%) |
Aug 05, 2025 | 98.56 | 99.06 | 98.09 | 98.38 | 3,001,833 | +0.36(+0.37%) |
Aug 04, 2025 | 97.53 | 98.16 | 97.10 | 98.03 | 2,044,558 | +0.47(+0.48%) |
Aug 01, 2025 | 98.87 | 98.87 | 96.42 | 97.56 | 2,783,422 | -1.26(-1.28%) |
Jul 31, 2025 | 97.83 | 99.69 | 97.52 | 98.82 | 3,123,148 | +0.77(+0.78%) |
Jul 30, 2025 | 100.17 | 100.17 | 97.58 | 98.06 | 2,522,333 | -2.22(-2.21%) |
Jul 29, 2025 | 100.98 | 101.53 | 100.04 | 100.27 | 2,013,705 | -0.06(-0.06%) |
Jul 28, 2025 | 102.44 | 102.73 | 100.19 | 100.33 | 1,887,810 | -2.48(-2.41%) |
Jul 25, 2025 | 102.07 | 102.97 | 101.45 | 102.81 | 2,034,635 | +0.91(+0.90%) |
Jul 24, 2025 | 101.99 | 102.66 | 101.57 | 101.89 | 2,422,575 | -0.44(-0.43%) |
Jul 23, 2025 | 102.53 | 102.59 | 101.46 | 102.33 | 1,696,319 | +0.19(+0.19%) |
Jul 22, 2025 | 100.73 | 102.28 | 100.19 | 102.14 | 1,980,851 | +1.57(+1.56%) |
Jul 21, 2025 | 101.40 | 101.82 | 100.56 | 100.57 | 2,113,437 | -0.71(-0.70%) |
Jul 18, 2025 | 101.13 | 101.95 | 100.65 | 101.28 | 4,602,747 | +0.41(+0.40%) |
Jul 17, 2025 | 100.45 | 101.10 | 100.10 | 100.87 | 1,966,466 | -0.02(-0.02%) |
Jul 16, 2025 | 100.43 | 100.97 | 99.51 | 100.89 | 1,615,523 | +0.82(+0.82%) |
Jul 15, 2025 | 101.53 | 102.10 | 100.03 | 100.07 | 1,705,138 | -2.04(-2.00%) |
Jul 14, 2025 | 100.86 | 102.17 | 100.31 | 102.11 | 2,060,047 | +1.09(+1.08%) |
Jul 11, 2025 | 100.99 | 101.48 | 100.62 | 101.02 | 1,355,588 | -0.71(-0.69%) |
Jul 10, 2025 | 101.18 | 101.75 | 100.55 | 101.72 | 2,135,511 | +0.37(+0.36%) |
Jul 09, 2025 | 102.44 | 102.49 | 101.05 | 101.36 | 1,698,386 | -1.32(-1.29%) |
Jul 08, 2025 | 101.75 | 103.08 | 101.66 | 102.68 | 2,447,497 | +0.36(+0.35%) |
Jul 07, 2025 | 103.80 | 103.99 | 102.09 | 102.32 | 1,676,698 | -1.68(-1.62%) |
Jul 03, 2025 | 103.65 | 104.15 | 103.11 | 104.00 | 1,000,329 | +1.05(+1.01%) |
Jul 02, 2025 | 104.92 | 105.20 | 102.22 | 102.96 | 1,979,070 | -2.25(-2.14%) |