Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 1175 | 1179 | 1163 | 1171 | 4,107,555 | -28.02(-2.34%) |
Sep 30, 2025 | 1206 | 1208 | 1178 | 1199 | 3,827,523 | -7.49(-0.62%) |
Sep 29, 2025 | 1205 | 1224 | 1188 | 1206 | 3,032,312 | -4.20(-0.35%) |
Sep 26, 2025 | 1205 | 1214 | 1200 | 1211 | 1,949,932 | +2.37(+0.20%) |
Sep 25, 2025 | 1203 | 1217 | 1192 | 1208 | 1,997,317 | +4.29(+0.36%) |
Sep 24, 2025 | 1219 | 1222 | 1194 | 1204 | 2,772,068 | -14.52(-1.19%) |
Sep 23, 2025 | 1227 | 1228 | 1208 | 1218 | 2,498,063 | -8.90(-0.73%) |
Sep 22, 2025 | 1222 | 1230 | 1214 | 1227 | 2,545,774 | +0.40(+0.03%) |
Sep 19, 2025 | 1219 | 1230 | 1208 | 1227 | 4,947,666 | +19.19(+1.59%) |
Sep 18, 2025 | 1221 | 1233 | 1206 | 1208 | 3,166,550 | -20.72(-1.69%) |
Sep 17, 2025 | 1221 | 1234 | 1207 | 1228 | 3,457,295 | +27.99(+2.33%) |
Sep 16, 2025 | 1206 | 1209 | 1197 | 1201 | 2,403,792 | -1.75(-0.15%) |
Sep 15, 2025 | 1188 | 1207 | 1173 | 1202 | 2,908,390 | +13.82(+1.16%) |
Sep 12, 2025 | 1203 | 1212 | 1182 | 1188 | 3,785,064 | -15.06(-1.25%) |
Sep 11, 2025 | 1251 | 1253 | 1192 | 1204 | 5,678,452 | -44.21(-3.54%) |
Sep 10, 2025 | 1264 | 1267 | 1246 | 1248 | 2,699,918 | -15.54(-1.23%) |
Sep 09, 2025 | 1247 | 1266 | 1247 | 1263 | 2,218,781 | +18.49(+1.49%) |
Sep 08, 2025 | 1249 | 1252 | 1232 | 1245 | 1,914,439 | +0.94(+0.08%) |
Sep 05, 2025 | 1260 | 1267 | 1239 | 1244 | 2,379,674 | -13.66(-1.09%) |
Sep 04, 2025 | 1223 | 1257 | 1223 | 1257 | 3,021,275 | +31.30(+2.55%) |
Sep 03, 2025 | 1205 | 1227 | 1203 | 1226 | 2,467,737 | +12.07(+0.99%) |
Sep 02, 2025 | 1197 | 1215 | 1183 | 1214 | 2,301,894 | +5.86(+0.48%) |
Aug 29, 2025 | 1228 | 1229 | 1201 | 1208 | 3,209,819 | -23.20(-1.88%) |
Aug 28, 2025 | 1223 | 1238 | 1214 | 1231 | 1,974,669 | +7.95(+0.65%) |
Aug 27, 2025 | 1224 | 1229 | 1213 | 1224 | 1,662,398 | -2.59(-0.21%) |
Aug 26, 2025 | 1220 | 1232 | 1212 | 1226 | 1,984,551 | +8.02(+0.66%) |
Aug 25, 2025 | 1202 | 1234 | 1199 | 1218 | 2,811,409 | +13.42(+1.11%) |
Aug 22, 2025 | 1209 | 1214 | 1198 | 1205 | 3,128,133 | -1.56(-0.13%) |
Aug 21, 2025 | 1211 | 1221 | 1198 | 1206 | 2,048,960 | -7.65(-0.63%) |
Aug 20, 2025 | 1218 | 1223 | 1193 | 1214 | 2,430,996 | -0.29(-0.02%) |
Aug 19, 2025 | 1240 | 1241 | 1193 | 1214 | 3,703,669 | -30.94(-2.48%) |
Aug 18, 2025 | 1236 | 1251 | 1235 | 1245 | 2,109,357 | +6.14(+0.50%) |
Aug 15, 2025 | 1234 | 1247 | 1228 | 1239 | 2,767,806 | +8.39(+0.68%) |
Aug 14, 2025 | 1210 | 1244 | 1207 | 1231 | 3,903,670 | +26.12(+2.17%) |
Aug 13, 2025 | 1234 | 1237 | 1203 | 1204 | 2,760,886 | -20.84(-1.70%) |
Aug 12, 2025 | 1225 | 1232 | 1207 | 1225 | 2,280,510 | +6.97(+0.57%) |
Aug 11, 2025 | 1214 | 1223 | 1202 | 1218 | 2,454,601 | +6.67(+0.55%) |
Aug 08, 2025 | 1183 | 1214 | 1180 | 1212 | 3,816,798 | +31.27(+2.65%) |
Aug 07, 2025 | 1182 | 1191 | 1168 | 1180 | 2,627,520 | +1.89(+0.16%) |
Aug 06, 2025 | 1154 | 1181 | 1152 | 1178 | 3,360,256 | +30.61(+2.67%) |
Aug 05, 2025 | 1171 | 1172 | 1145 | 1148 | 2,655,603 | -23.12(-1.97%) |
Aug 04, 2025 | 1168 | 1177 | 1163 | 1171 | 2,243,620 | +12.39(+1.07%) |