Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2025 | 86.64 | 87.45 | 83.77 | 86.76 | 410,229 | -0.04(-0.05%) |
Aug 19, 2025 | 88.10 | 90.69 | 85.70 | 86.80 | 493,576 | -1.25(-1.42%) |
Aug 18, 2025 | 89.59 | 90.66 | 87.54 | 88.05 | 505,534 | -2.38(-2.63%) |
Aug 15, 2025 | 89.69 | 92.99 | 87.66 | 90.43 | 532,104 | +0.87(+0.97%) |
Aug 14, 2025 | 90.00 | 91.74 | 87.48 | 89.56 | 638,253 | -2.96(-3.20%) |
Aug 13, 2025 | 90.99 | 94.93 | 90.25 | 92.52 | 869,243 | +2.48(+2.75%) |
Aug 12, 2025 | 88.50 | 90.88 | 85.81 | 90.04 | 844,013 | +1.65(+1.87%) |
Aug 11, 2025 | 86.62 | 89.20 | 84.48 | 88.39 | 924,079 | +0.13(+0.15%) |
Aug 08, 2025 | 91.66 | 92.78 | 86.55 | 88.26 | 1,437,941 | -1.97(-2.18%) |
Aug 07, 2025 | 119.44 | 119.50 | 88.69 | 90.23 | 3,611,069 | -32.32(-26.37%) |
Aug 06, 2025 | 126.91 | 128.25 | 120.91 | 122.55 | 998,256 | -2.99(-2.38%) |
Aug 05, 2025 | 122.13 | 129.53 | 122.13 | 125.54 | 554,630 | +5.56(+4.63%) |
Aug 04, 2025 | 119.35 | 123.45 | 118.15 | 119.98 | 347,505 | +3.27(+2.80%) |
Aug 01, 2025 | 115.20 | 119.96 | 114.61 | 116.72 | 427,817 | -4.31(-3.56%) |
Jul 31, 2025 | 114.37 | 123.72 | 114.09 | 121.03 | 406,426 | +7.97(+7.05%) |
Jul 30, 2025 | 114.26 | 115.75 | 110.78 | 113.06 | 267,695 | -0.50(-0.44%) |
Jul 29, 2025 | 119.48 | 120.13 | 111.52 | 113.56 | 491,098 | -5.18(-4.36%) |
Jul 28, 2025 | 124.01 | 124.01 | 117.27 | 118.74 | 473,233 | -4.86(-3.93%) |
Jul 25, 2025 | 123.41 | 125.75 | 122.00 | 123.60 | 209,689 | -0.04(-0.03%) |
Jul 24, 2025 | 125.37 | 125.37 | 121.87 | 123.64 | 175,392 | -3.17(-2.50%) |
Jul 23, 2025 | 127.14 | 128.31 | 124.30 | 126.81 | 177,303 | +0.71(+0.56%) |
Jul 22, 2025 | 120.75 | 126.50 | 119.66 | 126.10 | 301,220 | +4.56(+3.75%) |
Jul 21, 2025 | 131.49 | 131.99 | 120.86 | 121.54 | 466,140 | -9.78(-7.45%) |
Jul 18, 2025 | 129.10 | 134.00 | 128.81 | 131.32 | 515,877 | +4.35(+3.43%) |
Jul 17, 2025 | 122.10 | 127.87 | 122.10 | 126.97 | 375,818 | +5.61(+4.62%) |
Jul 16, 2025 | 121.39 | 122.95 | 117.00 | 121.36 | 505,040 | +0.94(+0.78%) |
Jul 15, 2025 | 124.43 | 126.84 | 118.49 | 120.42 | 371,097 | -3.90(-3.14%) |
Jul 14, 2025 | 116.82 | 125.11 | 116.78 | 124.32 | 523,274 | +8.56(+7.39%) |
Jul 11, 2025 | 121.22 | 121.85 | 115.22 | 115.76 | 316,026 | -5.89(-4.84%) |
Jul 10, 2025 | 122.75 | 122.95 | 119.45 | 121.65 | 242,060 | -1.97(-1.59%) |
Jul 09, 2025 | 124.99 | 125.31 | 121.13 | 123.62 | 258,625 | -0.13(-0.11%) |
Jul 08, 2025 | 121.31 | 124.38 | 119.01 | 123.75 | 468,199 | +4.03(+3.37%) |
Jul 07, 2025 | 124.40 | 125.28 | 119.06 | 119.72 | 417,666 | -4.99(-4.00%) |
Jul 03, 2025 | 123.78 | 128.50 | 122.57 | 124.71 | 245,991 | +1.00(+0.81%) |
Jul 02, 2025 | 124.98 | 127.45 | 122.24 | 123.71 | 331,473 | -1.57(-1.25%) |
Jul 01, 2025 | 126.75 | 129.30 | 123.50 | 125.28 | 230,923 | -2.69(-2.10%) |
Jun 30, 2025 | 128.81 | 130.32 | 125.09 | 127.97 | 376,047 | -0.28(-0.22%) |
Jun 27, 2025 | 128.00 | 128.82 | 124.00 | 128.25 | 681,454 | +0.45(+0.35%) |
Jun 26, 2025 | 123.87 | 129.50 | 121.51 | 127.80 | 525,831 | +5.47(+4.47%) |
Jun 25, 2025 | 135.00 | 136.00 | 121.41 | 122.33 | 761,229 | -11.71(-8.74%) |
Jun 24, 2025 | 133.38 | 138.31 | 128.39 | 134.04 | 520,041 | +2.82(+2.15%) |
Jun 23, 2025 | 135.60 | 138.13 | 129.76 | 131.22 | 443,180 | -7.26(-5.24%) |
Jun 20, 2025 | 137.70 | 141.00 | 135.76 | 138.48 | 354,596 | +2.99(+2.21%) |
Jun 18, 2025 | 135.59 | 136.16 | 131.71 | 135.49 | 323,790 | +0.38(+0.28%) |
Jun 17, 2025 | 142.33 | 143.04 | 133.00 | 135.11 | 488,418 | -10.30(-7.08%) |
Jun 16, 2025 | 149.16 | 152.99 | 145.09 | 145.41 | 343,942 | -1.28(-0.87%) |
Jun 13, 2025 | 149.24 | 154.86 | 142.00 | 146.69 | 488,191 | -8.84(-5.68%) |
Jun 12, 2025 | 153.00 | 162.99 | 152.20 | 155.53 | 484,459 | +0.96(+0.62%) |
Jun 11, 2025 | 152.36 | 156.00 | 150.02 | 154.57 | 346,813 | +2.84(+1.87%) |
Jun 10, 2025 | 152.73 | 153.49 | 145.79 | 151.73 | 347,369 | -1.19(-0.78%) |
Jun 09, 2025 | 152.66 | 153.65 | 147.80 | 152.92 | 404,506 | +1.19(+0.78%) |
Jun 06, 2025 | 142.26 | 153.65 | 140.66 | 151.73 | 786,200 | +12.56(+9.02%) |
Jun 05, 2025 | 133.80 | 142.56 | 132.03 | 139.17 | 477,846 | +5.18(+3.87%) |
Jun 04, 2025 | 137.36 | 138.47 | 130.50 | 133.99 | 327,087 | -3.55(-2.58%) |
Jun 03, 2025 | 138.49 | 141.14 | 135.00 | 137.54 | 382,936 | -0.26(-0.19%) |