Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2025 | 116.67 | 123.28 | 116.51 | 122.76 | 7,999,812 | +7.31(+6.33%) |
Oct 14, 2025 | 112.55 | 115.71 | 111.81 | 115.45 | 3,150,554 | +2.73(+2.42%) |
Oct 13, 2025 | 112.02 | 113.04 | 111.38 | 112.72 | 2,624,459 | +1.49(+1.34%) |
Oct 10, 2025 | 114.76 | 115.24 | 111.03 | 111.23 | 2,924,146 | -3.22(-2.81%) |
Oct 09, 2025 | 115.86 | 116.04 | 114.05 | 114.45 | 2,276,316 | -1.54(-1.33%) |
Oct 08, 2025 | 116.02 | 116.75 | 114.74 | 115.99 | 2,324,477 | +0.02(+0.02%) |
Oct 07, 2025 | 117.48 | 117.61 | 114.15 | 115.97 | 2,969,086 | -1.16(-0.99%) |
Oct 06, 2025 | 117.00 | 117.79 | 116.36 | 117.13 | 2,540,247 | +0.07(+0.06%) |
Oct 03, 2025 | 116.40 | 118.20 | 116.01 | 117.06 | 3,136,930 | +0.94(+0.81%) |
Oct 02, 2025 | 116.22 | 116.47 | 114.54 | 116.12 | 2,935,739 | -0.36(-0.31%) |
Oct 01, 2025 | 114.31 | 116.52 | 113.80 | 116.48 | 2,980,886 | +1.96(+1.71%) |
Sep 30, 2025 | 114.22 | 114.54 | 113.11 | 114.52 | 3,617,409 | +0.28(+0.25%) |
Sep 29, 2025 | 114.60 | 114.86 | 113.61 | 114.24 | 2,470,919 | +0.05(+0.04%) |
Sep 26, 2025 | 113.46 | 114.60 | 112.85 | 114.19 | 3,032,489 | +0.98(+0.87%) |
Sep 25, 2025 | 112.92 | 113.76 | 112.60 | 113.21 | 2,596,445 | +0.35(+0.31%) |
Sep 24, 2025 | 113.80 | 114.34 | 112.58 | 112.86 | 3,274,352 | -1.58(-1.38%) |
Sep 23, 2025 | 113.98 | 114.65 | 113.10 | 114.44 | 2,319,061 | +0.51(+0.45%) |
Sep 22, 2025 | 113.16 | 114.46 | 112.00 | 113.93 | 2,799,161 | +0.42(+0.37%) |
Sep 19, 2025 | 115.18 | 115.31 | 113.25 | 113.51 | 8,647,821 | -1.65(-1.43%) |
Sep 18, 2025 | 114.30 | 115.80 | 113.88 | 115.16 | 3,936,027 | +1.27(+1.12%) |
Sep 17, 2025 | 114.98 | 116.41 | 113.38 | 113.89 | 2,869,968 | -0.14(-0.12%) |
Sep 16, 2025 | 113.87 | 114.88 | 112.88 | 114.03 | 2,989,572 | +0.77(+0.68%) |
Sep 15, 2025 | 114.27 | 114.97 | 112.68 | 113.26 | 2,741,883 | -1.07(-0.94%) |
Sep 12, 2025 | 113.84 | 114.88 | 113.16 | 114.33 | 3,583,904 | +0.52(+0.46%) |
Sep 11, 2025 | 110.33 | 114.65 | 110.02 | 113.81 | 5,084,429 | +3.81(+3.46%) |
Sep 10, 2025 | 110.92 | 111.30 | 109.62 | 110.00 | 3,146,766 | -0.98(-0.88%) |
Sep 09, 2025 | 112.28 | 112.97 | 110.56 | 110.98 | 5,354,338 | -1.58(-1.40%) |
Sep 08, 2025 | 111.18 | 112.75 | 110.67 | 112.56 | 2,816,031 | -0.09(-0.08%) |
Sep 05, 2025 | 112.59 | 113.93 | 111.98 | 112.64 | 2,618,907 | +1.03(+0.92%) |
Sep 04, 2025 | 110.27 | 111.81 | 109.53 | 111.61 | 2,521,888 | +1.65(+1.50%) |
Sep 03, 2025 | 110.02 | 111.26 | 109.89 | 109.97 | 3,363,460 | -0.35(-0.31%) |
Sep 02, 2025 | 111.26 | 111.58 | 110.03 | 110.32 | 3,426,467 | -2.46(-2.18%) |
Aug 29, 2025 | 111.42 | 112.95 | 111.20 | 112.77 | 2,852,880 | +1.13(+1.01%) |
Aug 28, 2025 | 111.79 | 111.94 | 110.42 | 111.64 | 2,581,948 | -0.04(-0.04%) |
Aug 27, 2025 | 111.78 | 113.19 | 111.13 | 111.68 | 3,482,264 | +1.32(+1.19%) |
Aug 26, 2025 | 110.59 | 111.81 | 110.07 | 110.37 | 4,882,293 | -0.27(-0.24%) |
Aug 25, 2025 | 111.03 | 111.75 | 110.32 | 110.63 | 2,040,865 | -0.66(-0.59%) |
Aug 22, 2025 | 108.27 | 112.15 | 108.17 | 111.29 | 3,585,786 | +3.86(+3.59%) |
Aug 21, 2025 | 108.09 | 108.64 | 106.89 | 107.43 | 3,072,872 | -1.77(-1.62%) |
Aug 20, 2025 | 110.44 | 111.13 | 108.77 | 109.21 | 3,256,121 | -0.58(-0.52%) |
Aug 19, 2025 | 106.52 | 109.89 | 106.08 | 109.78 | 4,020,701 | +5.27(+5.05%) |
Aug 18, 2025 | 105.63 | 105.67 | 104.49 | 104.51 | 2,044,760 | -1.14(-1.08%) |
Aug 15, 2025 | 105.38 | 105.86 | 105.04 | 105.65 | 1,941,384 | +0.73(+0.70%) |
Aug 14, 2025 | 104.37 | 105.38 | 103.15 | 104.91 | 2,288,194 | -0.34(-0.32%) |
Aug 13, 2025 | 104.19 | 105.60 | 103.62 | 105.25 | 2,703,069 | +1.37(+1.32%) |
Aug 12, 2025 | 103.38 | 104.01 | 102.50 | 103.88 | 2,872,485 | +0.72(+0.70%) |
Aug 11, 2025 | 104.48 | 104.92 | 103.02 | 103.16 | 3,209,773 | -1.59(-1.51%) |
Aug 08, 2025 | 105.28 | 105.83 | 104.69 | 104.75 | 1,858,094 | -0.61(-0.57%) |
Aug 07, 2025 | 106.02 | 106.53 | 104.38 | 105.35 | 2,234,641 | +0.56(+0.53%) |
Aug 06, 2025 | 105.98 | 106.48 | 104.70 | 104.80 | 3,739,164 | -1.30(-1.22%) |
Aug 05, 2025 | 104.77 | 106.63 | 104.37 | 106.09 | 3,588,370 | +1.81(+1.74%) |
Aug 04, 2025 | 104.40 | 104.95 | 103.49 | 104.28 | 4,673,089 | +0.30(+0.29%) |