Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2025 | 111.17 | 113.38 | 110.78 | 112.25 | 729,047 | +0.87(+0.78%) |
Aug 14, 2025 | 110.95 | 112.58 | 108.23 | 111.38 | 1,075,754 | -3.96(-3.43%) |
Aug 13, 2025 | 110.33 | 115.59 | 109.70 | 115.34 | 982,416 | +4.40(+3.97%) |
Aug 12, 2025 | 111.77 | 112.91 | 109.46 | 110.94 | 860,951 | +0.25(+0.23%) |
Aug 11, 2025 | 110.49 | 111.15 | 109.34 | 110.69 | 931,857 | +1.09(+0.99%) |
Aug 08, 2025 | 111.86 | 112.67 | 109.54 | 109.60 | 633,791 | -2.16(-1.93%) |
Aug 07, 2025 | 114.07 | 114.43 | 110.77 | 111.76 | 739,761 | -1.32(-1.17%) |
Aug 06, 2025 | 113.95 | 114.49 | 112.77 | 113.08 | 725,267 | -0.55(-0.48%) |
Aug 05, 2025 | 114.23 | 115.40 | 111.39 | 113.63 | 1,127,803 | -0.67(-0.59%) |
Aug 04, 2025 | 114.83 | 115.61 | 113.61 | 114.30 | 702,400 | +0.69(+0.61%) |
Aug 01, 2025 | 117.01 | 117.76 | 112.71 | 113.61 | 1,600,863 | -4.36(-3.70%) |
Jul 31, 2025 | 116.25 | 121.16 | 111.87 | 117.97 | 3,156,295 | +11.33(+10.62%) |
Jul 30, 2025 | 107.54 | 107.93 | 105.53 | 106.64 | 1,451,248 | -1.03(-0.96%) |
Jul 29, 2025 | 109.89 | 110.73 | 106.48 | 107.67 | 687,886 | -2.33(-2.12%) |
Jul 28, 2025 | 112.09 | 112.09 | 109.82 | 110.00 | 751,647 | -2.38(-2.12%) |
Jul 25, 2025 | 110.76 | 112.43 | 108.83 | 112.38 | 833,349 | +1.87(+1.69%) |
Jul 24, 2025 | 110.92 | 112.35 | 110.10 | 110.51 | 587,136 | -1.61(-1.44%) |
Jul 23, 2025 | 111.43 | 112.70 | 111.00 | 112.12 | 579,777 | +2.57(+2.35%) |
Jul 22, 2025 | 106.47 | 109.76 | 105.62 | 109.55 | 502,355 | +3.14(+2.95%) |
Jul 21, 2025 | 107.90 | 108.63 | 106.31 | 106.41 | 507,439 | -0.61(-0.57%) |
Jul 18, 2025 | 108.15 | 109.33 | 106.30 | 107.02 | 614,882 | -0.70(-0.65%) |
Jul 17, 2025 | 107.11 | 109.00 | 106.21 | 107.72 | 968,937 | +0.59(+0.55%) |
Jul 16, 2025 | 106.36 | 107.47 | 105.20 | 107.13 | 746,554 | +0.28(+0.26%) |
Jul 15, 2025 | 108.64 | 109.59 | 106.56 | 106.85 | 691,526 | -1.48(-1.37%) |
Jul 14, 2025 | 110.08 | 110.57 | 107.86 | 108.33 | 598,717 | -2.53(-2.28%) |
Jul 11, 2025 | 112.30 | 113.42 | 110.42 | 110.86 | 580,530 | -2.91(-2.56%) |
Jul 10, 2025 | 113.08 | 116.25 | 112.26 | 113.77 | 1,061,559 | +3.82(+3.47%) |
Jul 09, 2025 | 111.11 | 111.11 | 108.50 | 109.95 | 738,734 | +0.19(+0.17%) |
Jul 08, 2025 | 108.56 | 110.74 | 108.35 | 109.76 | 802,776 | +1.20(+1.11%) |
Jul 07, 2025 | 108.99 | 110.00 | 107.55 | 108.56 | 604,773 | -1.14(-1.04%) |
Jul 03, 2025 | 110.71 | 111.69 | 109.38 | 109.70 | 461,160 | -0.85(-0.77%) |
Jul 02, 2025 | 107.98 | 110.16 | 107.30 | 110.55 | 1,809,727 | +2.54(+2.35%) |
Jul 01, 2025 | 103.00 | 109.71 | 102.92 | 108.01 | 1,361,733 | +4.85(+4.70%) |
Jun 30, 2025 | 102.25 | 103.23 | 101.50 | 103.16 | 725,010 | +0.75(+0.73%) |
Jun 27, 2025 | 102.74 | 103.42 | 101.69 | 102.41 | 1,049,201 | -0.16(-0.16%) |
Jun 26, 2025 | 101.17 | 102.82 | 100.86 | 102.57 | 787,757 | +2.08(+2.07%) |
Jun 25, 2025 | 102.25 | 102.25 | 99.84 | 100.49 | 607,777 | -1.65(-1.62%) |
Jun 24, 2025 | 101.73 | 102.69 | 98.60 | 102.14 | 956,319 | +1.59(+1.58%) |
Jun 23, 2025 | 101.52 | 103.09 | 98.63 | 100.55 | 598,066 | -1.68(-1.64%) |
Jun 20, 2025 | 103.21 | 103.80 | 101.63 | 102.23 | 1,186,240 | -0.29(-0.28%) |
Jun 18, 2025 | 101.72 | 103.64 | 101.51 | 102.52 | 549,754 | +0.53(+0.52%) |
Jun 17, 2025 | 102.65 | 103.34 | 101.90 | 101.99 | 411,273 | -1.10(-1.07%) |
Jun 16, 2025 | 102.09 | 104.02 | 101.49 | 103.09 | 726,797 | +2.50(+2.49%) |
Jun 13, 2025 | 99.88 | 101.48 | 99.13 | 100.59 | 606,225 | -0.33(-0.33%) |
Jun 12, 2025 | 100.77 | 101.99 | 100.27 | 100.92 | 493,834 | -1.47(-1.44%) |
Jun 11, 2025 | 103.48 | 103.48 | 101.83 | 102.39 | 616,989 | -0.26(-0.25%) |
Jun 10, 2025 | 103.68 | 103.91 | 100.97 | 102.65 | 666,570 | -0.45(-0.44%) |
Jun 09, 2025 | 101.82 | 104.07 | 101.24 | 103.10 | 505,546 | +2.12(+2.10%) |
Jun 06, 2025 | 102.16 | 103.26 | 100.79 | 100.98 | 472,892 | +0.19(+0.19%) |
Jun 05, 2025 | 100.03 | 101.57 | 99.65 | 100.79 | 575,852 | +1.05(+1.05%) |
Jun 04, 2025 | 100.07 | 100.70 | 99.60 | 99.74 | 762,008 | +0.20(+0.20%) |
Jun 03, 2025 | 98.25 | 99.82 | 97.53 | 99.54 | 554,287 | +1.08(+1.10%) |