Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 101.60 | 102.13 | 90.12 | 96.74 | 5,153,688 | -7.57(-7.26%) |
Sep 11, 2025 | 101.26 | 104.48 | 100.66 | 104.31 | 770,286 | +3.31(+3.28%) |
Sep 10, 2025 | 101.84 | 101.85 | 99.90 | 101.00 | 915,950 | -1.09(-1.07%) |
Sep 09, 2025 | 103.82 | 104.40 | 102.05 | 102.09 | 913,530 | -0.57(-0.56%) |
Sep 08, 2025 | 110.00 | 111.33 | 102.25 | 102.66 | 2,075,118 | -9.80(-8.71%) |
Sep 05, 2025 | 112.94 | 114.89 | 110.24 | 112.46 | 2,052,694 | +8.96(+8.66%) |
Sep 04, 2025 | 100.50 | 104.57 | 99.81 | 103.50 | 786,310 | +3.08(+3.07%) |
Sep 03, 2025 | 100.44 | 101.16 | 99.58 | 100.42 | 530,371 | -0.20(-0.20%) |
Sep 02, 2025 | 99.97 | 102.50 | 98.96 | 100.62 | 784,420 | +0.62(+0.62%) |
Aug 29, 2025 | 101.73 | 102.03 | 99.99 | 100.00 | 505,888 | -1.93(-1.89%) |
Aug 28, 2025 | 103.00 | 103.02 | 101.67 | 101.93 | 907,406 | -1.08(-1.05%) |
Aug 27, 2025 | 104.84 | 104.84 | 101.52 | 103.01 | 1,410,314 | -1.78(-1.70%) |
Aug 26, 2025 | 105.57 | 106.90 | 103.76 | 104.79 | 1,025,741 | -0.28(-0.27%) |
Aug 25, 2025 | 110.75 | 110.77 | 104.95 | 105.07 | 1,264,402 | -5.81(-5.24%) |
Aug 22, 2025 | 110.75 | 112.90 | 110.62 | 110.88 | 401,203 | +0.11(+0.10%) |
Aug 21, 2025 | 110.76 | 110.93 | 109.64 | 110.77 | 697,026 | -0.53(-0.48%) |
Aug 20, 2025 | 111.51 | 112.07 | 109.28 | 111.30 | 1,006,764 | -0.10(-0.09%) |
Aug 19, 2025 | 113.00 | 114.13 | 111.40 | 111.40 | 546,765 | -1.15(-1.02%) |
Aug 18, 2025 | 113.96 | 114.15 | 112.50 | 112.55 | 398,991 | -0.97(-0.85%) |
Aug 15, 2025 | 112.73 | 114.09 | 111.72 | 113.52 | 501,442 | +0.82(+0.73%) |
Aug 14, 2025 | 112.16 | 113.09 | 110.67 | 112.70 | 560,113 | -0.08(-0.07%) |
Aug 13, 2025 | 111.50 | 113.39 | 111.50 | 112.78 | 534,720 | +1.78(+1.60%) |
Aug 12, 2025 | 109.72 | 111.27 | 109.43 | 111.00 | 464,335 | +1.74(+1.59%) |
Aug 11, 2025 | 111.76 | 111.95 | 108.56 | 109.26 | 541,304 | -2.40(-2.15%) |
Aug 08, 2025 | 112.00 | 112.80 | 111.06 | 111.66 | 530,279 | +0.31(+0.28%) |
Aug 07, 2025 | 111.61 | 114.01 | 111.12 | 111.35 | 891,783 | -0.04(-0.04%) |
Aug 06, 2025 | 110.16 | 111.43 | 108.90 | 111.39 | 1,181,004 | +0.32(+0.29%) |
Aug 05, 2025 | 111.14 | 111.81 | 108.76 | 111.07 | 905,618 | +1.04(+0.95%) |
Aug 04, 2025 | 112.40 | 115.51 | 109.53 | 110.03 | 906,007 | +2.69(+2.51%) |
Aug 01, 2025 | 105.02 | 107.48 | 104.64 | 107.34 | 840,723 | -0.16(-0.15%) |
Jul 31, 2025 | 108.95 | 110.01 | 106.50 | 107.50 | 859,141 | -2.55(-2.32%) |
Jul 30, 2025 | 112.21 | 113.30 | 109.48 | 110.05 | 658,064 | -1.43(-1.28%) |
Jul 29, 2025 | 112.44 | 112.66 | 109.52 | 111.48 | 805,946 | -1.31(-1.16%) |
Jul 28, 2025 | 114.50 | 114.91 | 112.00 | 112.79 | 801,849 | -2.52(-2.19%) |
Jul 25, 2025 | 114.54 | 115.54 | 113.54 | 115.31 | 392,243 | +0.74(+0.65%) |
Jul 24, 2025 | 114.50 | 115.09 | 112.65 | 114.57 | 511,106 | -0.03(-0.03%) |
Jul 23, 2025 | 112.32 | 114.89 | 111.31 | 114.60 | 594,164 | +3.16(+2.84%) |
Jul 22, 2025 | 109.01 | 111.56 | 108.55 | 111.44 | 427,400 | +2.53(+2.32%) |
Jul 21, 2025 | 109.15 | 110.93 | 108.63 | 108.91 | 867,963 | -1.11(-1.01%) |
Jul 18, 2025 | 111.78 | 111.78 | 109.48 | 110.02 | 616,639 | -1.02(-0.92%) |
Jul 17, 2025 | 111.54 | 112.58 | 110.81 | 111.04 | 628,451 | -1.45(-1.29%) |
Jul 16, 2025 | 109.93 | 112.55 | 109.07 | 112.49 | 786,616 | +1.84(+1.66%) |
Jul 15, 2025 | 111.00 | 111.81 | 108.72 | 110.65 | 547,966 | -0.35(-0.32%) |
Jul 14, 2025 | 111.00 | 111.85 | 109.85 | 111.00 | 441,607 | -1.89(-1.67%) |
Jul 11, 2025 | 113.64 | 113.72 | 112.06 | 112.89 | 521,912 | -1.03(-0.90%) |
Jul 10, 2025 | 112.40 | 114.00 | 111.76 | 113.92 | 686,119 | +2.14(+1.91%) |
Jul 09, 2025 | 111.80 | 113.29 | 110.58 | 111.78 | 436,759 | +0.12(+0.11%) |
Jul 08, 2025 | 110.70 | 112.30 | 110.50 | 111.66 | 804,163 | +1.61(+1.46%) |
Jul 07, 2025 | 110.50 | 111.64 | 108.94 | 110.05 | 598,897 | +0.05(+0.05%) |
Jul 03, 2025 | 108.28 | 111.82 | 108.05 | 110.00 | 613,719 | +1.74(+1.61%) |
Jul 02, 2025 | 107.09 | 108.46 | 106.07 | 108.26 | 998,625 | +0.75(+0.70%) |