Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 96.00 | 96.28 | 95.14 | 96.06 | 1,859,828 | +0.54(+0.57%) |
Oct 03, 2025 | 94.58 | 95.69 | 94.57 | 95.52 | 730,196 | +1.03(+1.09%) |
Oct 02, 2025 | 92.05 | 94.63 | 91.95 | 94.49 | 591,090 | +2.32(+2.52%) |
Oct 01, 2025 | 89.29 | 92.20 | 89.29 | 92.17 | 440,241 | +2.89(+3.24%) |
Sep 30, 2025 | 91.16 | 91.76 | 89.24 | 89.28 | 605,258 | -2.08(-2.28%) |
Sep 29, 2025 | 90.46 | 91.57 | 90.25 | 91.36 | 609,047 | +0.92(+1.02%) |
Sep 26, 2025 | 90.07 | 90.72 | 89.91 | 90.44 | 1,605,121 | +0.45(+0.50%) |
Sep 25, 2025 | 89.65 | 90.33 | 89.35 | 89.99 | 1,148,852 | +0.35(+0.39%) |
Sep 24, 2025 | 88.35 | 89.85 | 88.30 | 89.64 | 2,184,167 | +0.87(+0.98%) |
Sep 23, 2025 | 88.66 | 89.13 | 88.16 | 88.77 | 4,026,875 | -0.59(-0.66%) |
Sep 22, 2025 | 87.68 | 89.51 | 87.61 | 89.36 | 2,189,844 | +1.47(+1.67%) |
Sep 19, 2025 | 88.01 | 88.22 | 86.82 | 87.89 | 4,547,468 | +1.10(+1.27%) |
Sep 18, 2025 | 87.87 | 87.89 | 86.71 | 86.79 | 515,470 | -1.20(-1.36%) |
Sep 17, 2025 | 87.83 | 88.98 | 87.80 | 87.99 | 779,601 | +0.21(+0.24%) |
Sep 16, 2025 | 88.18 | 88.48 | 87.61 | 87.78 | 693,840 | -0.14(-0.16%) |
Sep 15, 2025 | 87.96 | 88.52 | 87.52 | 87.92 | 3,596,558 | +0.84(+0.96%) |
Sep 12, 2025 | 86.99 | 87.69 | 86.92 | 87.08 | 409,321 | -0.67(-0.76%) |
Sep 11, 2025 | 86.15 | 87.99 | 85.98 | 87.75 | 1,111,416 | +1.94(+2.26%) |
Sep 10, 2025 | 85.53 | 86.19 | 85.12 | 85.81 | 454,126 | +0.13(+0.15%) |
Sep 09, 2025 | 85.29 | 85.91 | 85.20 | 85.68 | 597,204 | +0.08(+0.09%) |
Sep 08, 2025 | 87.11 | 87.11 | 84.78 | 85.60 | 1,161,611 | -1.76(-2.01%) |
Sep 05, 2025 | 86.26 | 87.41 | 86.04 | 87.36 | 503,156 | +1.50(+1.75%) |
Sep 04, 2025 | 86.13 | 86.30 | 85.50 | 85.86 | 448,699 | -0.27(-0.31%) |
Sep 03, 2025 | 86.21 | 86.83 | 85.80 | 86.13 | 570,991 | -0.03(-0.03%) |
Sep 02, 2025 | 86.88 | 87.15 | 85.90 | 86.16 | 528,946 | -0.81(-0.93%) |
Aug 29, 2025 | 86.97 | 0 | +0.25(+0.29%) | |||
Aug 28, 2025 | 86.10 | 86.80 | 85.80 | 86.72 | 282,793 | +0.34(+0.39%) |
Aug 27, 2025 | 86.81 | 87.32 | 86.32 | 86.38 | 428,072 | -0.52(-0.60%) |
Aug 26, 2025 | 87.04 | 87.41 | 86.64 | 86.90 | 1,405,231 | -0.12(-0.14%) |
Aug 25, 2025 | 87.37 | 87.78 | 86.87 | 87.02 | 1,257,643 | -0.59(-0.67%) |
Aug 22, 2025 | 88.87 | 89.34 | 87.47 | 87.61 | 1,217,250 | -1.06(-1.20%) |
Aug 21, 2025 | 88.42 | 88.69 | 88.05 | 88.67 | 454,264 | +0.23(+0.26%) |
Aug 20, 2025 | 92.11 | 92.17 | 88.39 | 88.44 | 1,048,386 | -3.85(-4.17%) |
Aug 19, 2025 | 91.44 | 92.76 | 91.35 | 92.29 | 531,343 | +1.37(+1.51%) |
Aug 18, 2025 | 90.33 | 91.10 | 89.91 | 90.92 | 393,849 | +0.67(+0.74%) |
Aug 15, 2025 | 89.68 | 90.44 | 89.59 | 90.25 | 407,898 | +0.23(+0.26%) |
Aug 14, 2025 | 89.94 | 90.06 | 89.04 | 90.02 | 923,031 | -0.11(-0.12%) |
Aug 13, 2025 | 89.68 | 90.47 | 88.75 | 90.13 | 737,877 | +0.79(+0.88%) |
Aug 12, 2025 | 89.77 | 90.54 | 89.00 | 89.34 | 462,453 | -0.41(-0.46%) |
Aug 11, 2025 | 88.54 | 90.56 | 88.54 | 89.75 | 407,914 | +1.01(+1.14%) |
Aug 08, 2025 | 89.62 | 90.46 | 88.70 | 88.74 | 840,090 | -0.72(-0.80%) |
Aug 07, 2025 | 93.50 | 93.50 | 88.50 | 89.46 | 1,220,759 | -4.86(-5.15%) |
Aug 06, 2025 | 94.16 | 94.78 | 93.56 | 94.32 | 581,960 | +0.38(+0.40%) |
Aug 05, 2025 | 95.55 | 95.55 | 93.86 | 93.94 | 488,252 | +0.08(+0.09%) |