Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2025 | 110.11 | 111.00 | 108.63 | 109.44 | 926,450 | -0.49(-0.45%) |
Aug 22, 2025 | 108.99 | 112.22 | 108.75 | 109.93 | 959,684 | +0.96(+0.88%) |
Aug 21, 2025 | 108.79 | 109.25 | 108.13 | 108.97 | 964,272 | -0.24(-0.22%) |
Aug 20, 2025 | 109.66 | 109.70 | 107.77 | 109.21 | 1,116,713 | -0.43(-0.39%) |
Aug 19, 2025 | 109.55 | 111.03 | 108.43 | 109.64 | 1,181,834 | +0.61(+0.56%) |
Aug 18, 2025 | 110.44 | 110.87 | 109.03 | 109.03 | 1,357,338 | -0.29(-0.27%) |
Aug 15, 2025 | 107.85 | 110.29 | 107.17 | 109.32 | 1,985,771 | +1.17(+1.08%) |
Aug 14, 2025 | 109.96 | 110.90 | 107.10 | 108.15 | 1,660,848 | -3.48(-3.12%) |
Aug 13, 2025 | 108.37 | 111.68 | 107.00 | 111.63 | 2,502,116 | +2.60(+2.38%) |
Aug 12, 2025 | 109.25 | 109.47 | 107.67 | 109.03 | 1,950,564 | -0.15(-0.14%) |
Aug 11, 2025 | 110.35 | 111.80 | 109.10 | 109.18 | 1,257,040 | -1.20(-1.09%) |
Aug 08, 2025 | 110.94 | 111.84 | 109.97 | 110.38 | 1,304,487 | -0.41(-0.37%) |
Aug 07, 2025 | 112.81 | 114.48 | 110.25 | 110.79 | 1,812,937 | -1.08(-0.97%) |
Aug 06, 2025 | 111.09 | 111.90 | 110.45 | 111.87 | 1,245,943 | +0.42(+0.38%) |
Aug 05, 2025 | 111.79 | 112.99 | 110.00 | 111.45 | 1,636,384 | +0.02(+0.02%) |
Aug 04, 2025 | 109.68 | 111.67 | 108.84 | 111.43 | 1,147,625 | +1.73(+1.58%) |
Aug 01, 2025 | 107.31 | 109.79 | 106.47 | 109.70 | 2,106,787 | +2.37(+2.21%) |
Jul 31, 2025 | 106.72 | 108.79 | 106.50 | 107.33 | 1,767,711 | -0.15(-0.14%) |
Jul 30, 2025 | 107.50 | 109.33 | 106.34 | 107.48 | 3,043,639 | -0.73(-0.67%) |
Jul 29, 2025 | 108.87 | 108.87 | 106.10 | 108.21 | 2,637,010 | +1.09(+1.02%) |
Jul 28, 2025 | 112.50 | 113.00 | 105.84 | 107.12 | 3,806,491 | -5.93(-5.25%) |
Jul 25, 2025 | 116.99 | 120.05 | 109.56 | 113.05 | 4,378,356 | -2.07(-1.80%) |
Jul 24, 2025 | 115.56 | 116.64 | 113.59 | 115.12 | 2,239,282 | -0.83(-0.72%) |
Jul 23, 2025 | 112.65 | 116.09 | 112.24 | 115.95 | 2,230,559 | +4.06(+3.63%) |
Jul 22, 2025 | 111.24 | 112.28 | 109.16 | 111.89 | 2,638,720 | +2.57(+2.35%) |
Jul 21, 2025 | 109.15 | 110.72 | 108.52 | 109.32 | 1,429,721 | -0.01(-0.01%) |
Jul 18, 2025 | 109.50 | 110.28 | 108.73 | 109.33 | 1,106,100 | +0.48(+0.44%) |
Jul 17, 2025 | 104.93 | 109.65 | 104.91 | 108.85 | 2,035,200 | +3.85(+3.67%) |
Jul 16, 2025 | 105.17 | 106.29 | 103.47 | 105.00 | 2,221,304 | +0.23(+0.22%) |
Jul 15, 2025 | 107.77 | 107.86 | 104.76 | 104.77 | 1,923,596 | -2.98(-2.77%) |
Jul 14, 2025 | 106.32 | 108.42 | 106.32 | 107.75 | 1,491,935 | +0.81(+0.76%) |
Jul 11, 2025 | 107.09 | 107.85 | 106.12 | 106.94 | 1,116,146 | -0.74(-0.69%) |
Jul 10, 2025 | 107.22 | 109.22 | 106.25 | 107.68 | 1,172,445 | +0.66(+0.62%) |
Jul 09, 2025 | 107.82 | 107.85 | 105.83 | 107.02 | 1,470,830 | -0.55(-0.51%) |
Jul 08, 2025 | 109.79 | 109.89 | 107.47 | 107.57 | 2,215,744 | -2.86(-2.59%) |
Jul 07, 2025 | 109.29 | 110.72 | 108.80 | 110.43 | 1,825,076 | +1.50(+1.38%) |
Jul 03, 2025 | 108.65 | 110.67 | 108.27 | 108.93 | 1,584,440 | +0.66(+0.61%) |
Jul 02, 2025 | 106.98 | 108.94 | 106.67 | 108.27 | 1,900,521 | +0.96(+0.89%) |
Jul 01, 2025 | 104.11 | 107.36 | 103.68 | 107.31 | 1,957,525 | +3.18(+3.05%) |
Jun 30, 2025 | 102.75 | 104.57 | 101.99 | 104.13 | 2,710,708 | +1.27(+1.23%) |
Jun 27, 2025 | 103.37 | 103.63 | 101.75 | 102.86 | 3,780,604 | -0.41(-0.40%) |
Jun 26, 2025 | 101.93 | 103.65 | 101.19 | 103.27 | 2,031,308 | +1.93(+1.90%) |
Jun 25, 2025 | 100.77 | 102.79 | 99.82 | 101.34 | 1,532,298 | +1.18(+1.18%) |
Jun 24, 2025 | 100.54 | 101.13 | 98.95 | 100.16 | 1,904,132 | -0.53(-0.53%) |
Jun 23, 2025 | 99.97 | 101.89 | 99.61 | 100.69 | 1,609,582 | +0.72(+0.72%) |
Jun 20, 2025 | 101.94 | 101.94 | 99.48 | 99.97 | 3,315,216 | -2.03(-1.99%) |
Jun 18, 2025 | 102.19 | 103.53 | 101.15 | 102.00 | 1,382,643 | -0.22(-0.22%) |
Jun 17, 2025 | 101.78 | 103.73 | 101.03 | 102.22 | 1,667,864 | +0.05(+0.05%) |
Jun 16, 2025 | 102.79 | 103.08 | 100.81 | 102.17 | 2,051,318 | -1.13(-1.09%) |
Jun 13, 2025 | 102.19 | 104.71 | 101.31 | 103.30 | 2,209,439 | +1.20(+1.18%) |
Jun 12, 2025 | 100.28 | 102.10 | 99.93 | 102.10 | 1,850,774 | +1.45(+1.44%) |
Jun 11, 2025 | 100.50 | 100.76 | 99.13 | 100.65 | 1,790,904 | +0.55(+0.55%) |
Jun 10, 2025 | 101.93 | 102.11 | 99.79 | 100.10 | 1,788,753 | -1.24(-1.23%) |
Jun 09, 2025 | 103.22 | 103.22 | 100.72 | 101.34 | 2,091,982 | -1.34(-1.31%) |
Jun 06, 2025 | 101.87 | 103.99 | 101.78 | 102.69 | 1,701,302 | +1.10(+1.09%) |
Jun 05, 2025 | 102.70 | 102.70 | 100.50 | 101.58 | 2,087,259 | -0.37(-0.36%) |
Jun 04, 2025 | 104.22 | 104.85 | 101.77 | 101.95 | 2,387,737 | -2.40(-2.30%) |
Jun 03, 2025 | 102.77 | 104.87 | 100.75 | 104.35 | 2,264,057 | +1.60(+1.56%) |