Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2025 | 111.97 | 112.59 | 108.73 | 109.91 | 4,106,505 | -1.49(-1.34%) |
Oct 15, 2025 | 111.96 | 113.11 | 109.35 | 111.40 | 6,360,136 | +0.93(+0.84%) |
Oct 14, 2025 | 108.78 | 111.66 | 107.46 | 110.47 | 2,758,134 | -0.28(-0.25%) |
Oct 13, 2025 | 109.96 | 111.27 | 109.69 | 110.75 | 2,503,361 | +3.26(+3.03%) |
Oct 10, 2025 | 113.96 | 114.55 | 107.40 | 107.49 | 4,597,727 | -6.18(-5.44%) |
Oct 09, 2025 | 114.48 | 114.61 | 113.02 | 113.67 | 2,047,271 | -0.67(-0.59%) |
Oct 08, 2025 | 113.38 | 114.38 | 113.12 | 114.34 | 1,379,069 | +1.31(+1.16%) |
Oct 07, 2025 | 114.20 | 114.34 | 112.54 | 113.03 | 1,952,719 | -0.84(-0.74%) |
Oct 06, 2025 | 113.88 | 114.17 | 113.17 | 113.87 | 1,407,489 | +0.78(+0.69%) |
Oct 03, 2025 | 113.36 | 114.26 | 112.76 | 113.09 | 1,800,502 | -0.03(-0.03%) |
Oct 02, 2025 | 113.56 | 113.59 | 112.33 | 113.12 | 1,447,777 | +0.20(+0.18%) |
Oct 01, 2025 | 111.13 | 113.22 | 111.10 | 112.92 | 2,148,532 | +0.79(+0.70%) |
Sep 30, 2025 | 111.06 | 112.31 | 110.63 | 112.13 | 1,774,917 | +0.81(+0.73%) |
Sep 29, 2025 | 111.58 | 111.84 | 110.73 | 111.32 | 1,594,883 | +0.61(+0.55%) |
Sep 26, 2025 | 109.97 | 110.91 | 109.46 | 110.71 | 1,919,557 | +1.20(+1.10%) |
Sep 25, 2025 | 109.49 | 109.98 | 108.32 | 109.51 | 2,576,356 | -1.03(-0.93%) |
Sep 24, 2025 | 111.68 | 111.71 | 110.09 | 110.54 | 1,621,604 | -0.79(-0.71%) |
Sep 23, 2025 | 112.46 | 112.69 | 110.89 | 111.33 | 1,790,553 | -1.19(-1.06%) |
Sep 22, 2025 | 110.94 | 112.67 | 110.94 | 112.52 | 1,093,548 | +1.06(+0.95%) |
Sep 19, 2025 | 111.04 | 111.78 | 110.40 | 111.46 | 1,230,485 | +0.99(+0.90%) |
Sep 18, 2025 | 110.31 | 111.32 | 109.81 | 110.47 | 1,327,994 | +1.04(+0.95%) |
Sep 17, 2025 | 109.72 | 110.30 | 107.82 | 109.44 | 2,020,883 | -0.28(-0.26%) |
Sep 16, 2025 | 110.20 | 110.32 | 109.47 | 109.72 | 1,049,319 | -0.33(-0.30%) |
Sep 15, 2025 | 109.63 | 110.10 | 109.53 | 110.04 | 1,239,688 | +1.16(+1.06%) |
Sep 12, 2025 | 108.99 | 109.47 | 108.76 | 108.89 | 2,559,949 | -0.13(-0.12%) |
Sep 11, 2025 | 107.91 | 109.23 | 107.72 | 109.02 | 1,462,853 | +1.74(+1.62%) |
Sep 10, 2025 | 107.75 | 108.02 | 106.74 | 107.28 | 1,657,791 | +0.61(+0.57%) |
Sep 09, 2025 | 106.22 | 106.83 | 105.64 | 106.67 | 1,586,913 | +0.49(+0.46%) |
Sep 08, 2025 | 106.14 | 106.52 | 105.70 | 106.18 | 1,789,862 | +0.50(+0.47%) |
Sep 05, 2025 | 107.07 | 107.32 | 104.42 | 105.68 | 2,225,384 | -0.62(-0.58%) |
Sep 04, 2025 | 104.83 | 106.35 | 104.50 | 106.30 | 1,472,008 | +1.73(+1.65%) |
Sep 03, 2025 | 104.27 | 104.77 | 103.56 | 104.57 | 1,849,803 | +1.06(+1.02%) |
Sep 02, 2025 | 102.61 | 103.56 | 101.77 | 103.52 | 2,898,284 | -1.59(-1.51%) |
Aug 29, 2025 | 105.90 | 105.99 | 104.48 | 105.10 | 1,741,407 | -1.30(-1.22%) |
Aug 28, 2025 | 105.89 | 106.59 | 105.26 | 106.40 | 1,487,567 | +0.71(+0.67%) |
Aug 27, 2025 | 105.01 | 105.93 | 104.98 | 105.69 | 1,392,664 | +0.48(+0.46%) |
Aug 26, 2025 | 104.26 | 105.34 | 104.07 | 105.21 | 1,426,557 | +0.84(+0.80%) |
Aug 25, 2025 | 104.87 | 105.29 | 104.35 | 104.37 | 1,544,223 | -0.92(-0.87%) |
Aug 22, 2025 | 102.89 | 105.70 | 102.73 | 105.29 | 3,414,884 | +3.06(+3.00%) |
Aug 21, 2025 | 102.44 | 103.01 | 101.67 | 102.23 | 1,830,750 | -0.83(-0.80%) |
Aug 20, 2025 | 103.47 | 103.55 | 101.40 | 103.06 | 5,461,225 | -0.56(-0.54%) |
Aug 19, 2025 | 104.72 | 105.03 | 103.23 | 103.61 | 2,480,826 | -1.18(-1.12%) |
Aug 18, 2025 | 104.66 | 104.99 | 104.43 | 104.79 | 1,789,053 | -0.09(-0.09%) |
Aug 15, 2025 | 105.71 | 105.72 | 104.55 | 104.88 | 1,315,257 | -0.52(-0.49%) |
Aug 14, 2025 | 104.70 | 105.61 | 104.56 | 105.40 | 2,717,167 | +0.00(+0.00%) |
Aug 13, 2025 | 105.41 | 105.81 | 104.69 | 105.40 | 1,522,897 | +0.72(+0.69%) |
Aug 12, 2025 | 103.28 | 104.74 | 102.81 | 104.68 | 1,481,996 | +2.18(+2.12%) |
Aug 11, 2025 | 103.05 | 103.50 | 102.12 | 102.51 | 1,300,667 | -0.42(-0.41%) |
Aug 08, 2025 | 101.98 | 103.11 | 101.89 | 102.93 | 1,335,994 | +1.49(+1.47%) |
Aug 07, 2025 | 102.70 | 102.93 | 100.42 | 101.44 | 5,338,258 | -0.14(-0.14%) |
Aug 06, 2025 | 100.41 | 101.83 | 100.14 | 101.58 | 1,616,129 | +1.47(+1.47%) |
Aug 05, 2025 | 101.33 | 101.58 | 99.80 | 100.11 | 1,669,707 | -0.99(-0.98%) |
Aug 04, 2025 | 99.40 | 101.13 | 99.38 | 101.10 | 2,528,187 | +2.95(+3.01%) |