Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2025 | 89.08 | 90.91 | 88.70 | 90.82 | 2,210,894 | +1.64(+1.84%) |
Oct 13, 2025 | 89.24 | 90.07 | 88.87 | 89.18 | 1,746,889 | -0.28(-0.31%) |
Oct 10, 2025 | 90.15 | 90.42 | 89.08 | 89.46 | 1,723,511 | -0.26(-0.29%) |
Oct 09, 2025 | 91.30 | 91.48 | 89.08 | 89.72 | 1,940,884 | -1.53(-1.68%) |
Oct 08, 2025 | 92.35 | 91.25 | 1,808,924 | +0.85(+0.94%) | ||
Oct 07, 2025 | 91.02 | 91.37 | 90.08 | 90.40 | 1,789,017 | -0.43(-0.47%) |
Oct 06, 2025 | 91.51 | 91.77 | 90.49 | 90.83 | 2,121,240 | -0.71(-0.78%) |
Oct 03, 2025 | 92.12 | 92.34 | 91.45 | 91.54 | 1,892,609 | -0.70(-0.76%) |
Oct 02, 2025 | 92.62 | 93.13 | 92.03 | 92.24 | 2,561,543 | -0.12(-0.13%) |
Oct 01, 2025 | 91.15 | 92.47 | 90.77 | 92.36 | 2,540,165 | +0.93(+1.02%) |
Sep 30, 2025 | 91.63 | 91.63 | 90.98 | 91.43 | 2,290,983 | +0.14(+0.15%) |
Sep 29, 2025 | 90.83 | 91.61 | 90.74 | 91.29 | 3,035,351 | +0.91(+1.01%) |
Sep 26, 2025 | 89.85 | 90.39 | 89.53 | 90.38 | 1,952,137 | +0.94(+1.05%) |
Sep 25, 2025 | 88.80 | 89.67 | 88.60 | 89.44 | 2,088,971 | +0.71(+0.80%) |
Sep 24, 2025 | 88.84 | 89.25 | 88.47 | 88.73 | 2,156,397 | -0.39(-0.44%) |
Sep 23, 2025 | 89.47 | 90.03 | 88.79 | 89.12 | 2,640,410 | -0.21(-0.24%) |
Sep 22, 2025 | 89.41 | 89.85 | 88.62 | 89.33 | 2,169,041 | +0.17(+0.19%) |
Sep 19, 2025 | 90.50 | 90.78 | 89.16 | 89.16 | 6,994,445 | -1.19(-1.32%) |
Sep 18, 2025 | 89.91 | 91.83 | 89.72 | 90.35 | 3,248,748 | +0.71(+0.79%) |
Sep 17, 2025 | 89.68 | 91.36 | 89.00 | 89.64 | 3,800,498 | +0.43(+0.48%) |
Sep 16, 2025 | 89.55 | 90.09 | 89.04 | 89.21 | 2,736,413 | -0.42(-0.47%) |
Sep 15, 2025 | 89.42 | 89.88 | 88.94 | 89.63 | 3,109,930 | +0.57(+0.64%) |
Sep 12, 2025 | 89.10 | 89.74 | 88.40 | 89.06 | 3,610,842 | -0.32(-0.36%) |
Sep 11, 2025 | 87.95 | 89.38 | 87.80 | 89.38 | 3,628,151 | +1.75(+2.00%) |
Sep 10, 2025 | 87.66 | 88.28 | 87.36 | 87.63 | 2,483,992 | -0.38(-0.43%) |
Sep 09, 2025 | 87.08 | 88.14 | 86.89 | 88.01 | 3,176,578 | +0.64(+0.73%) |
Sep 08, 2025 | 86.91 | 87.39 | 86.34 | 87.37 | 2,529,845 | +0.37(+0.43%) |
Sep 05, 2025 | 87.19 | 87.75 | 86.56 | 87.00 | 3,034,904 | +0.50(+0.58%) |
Sep 04, 2025 | 85.50 | 86.51 | 85.17 | 86.50 | 1,740,121 | +0.83(+0.97%) |
Sep 03, 2025 | 85.47 | 85.97 | 85.25 | 85.67 | 2,058,376 | -0.10(-0.12%) |
Sep 02, 2025 | 86.00 | 86.21 | 85.17 | 85.77 | 2,126,104 | -0.61(-0.71%) |
Aug 29, 2025 | 86.35 | 86.94 | 86.20 | 86.38 | 2,154,737 | +0.13(+0.15%) |
Aug 28, 2025 | 87.92 | 88.03 | 86.18 | 86.25 | 3,786,433 | -1.47(-1.68%) |
Aug 27, 2025 | 87.35 | 87.85 | 87.27 | 87.72 | 3,144,917 | +0.09(+0.10%) |
Aug 26, 2025 | 87.07 | 87.72 | 86.69 | 87.63 | 4,398,155 | +0.77(+0.89%) |
Aug 25, 2025 | 88.58 | 88.69 | 86.58 | 86.86 | 3,300,170 | -1.72(-1.94%) |
Aug 22, 2025 | 88.00 | 89.12 | 88.00 | 88.58 | 5,451,534 | +1.01(+1.15%) |
Aug 21, 2025 | 89.11 | 89.19 | 87.52 | 87.57 | 4,051,033 | -1.55(-1.74%) |
Aug 20, 2025 | 89.36 | 90.17 | 88.53 | 89.12 | 6,282,468 | +0.53(+0.60%) |
Aug 19, 2025 | 88.10 | 88.98 | 87.73 | 88.59 | 5,778,374 | +0.98(+1.12%) |
Aug 18, 2025 | 87.79 | 88.29 | 87.59 | 87.61 | 1,749,365 | +0.18(+0.21%) |
Aug 15, 2025 | 87.42 | 87.86 | 87.04 | 87.43 | 3,697,346 | +0.31(+0.36%) |
Aug 14, 2025 | 88.15 | 88.32 | 86.87 | 87.12 | 2,536,210 | -1.68(-1.89%) |
Aug 13, 2025 | 87.68 | 88.82 | 87.41 | 88.80 | 2,429,604 | +1.07(+1.23%) |
Aug 12, 2025 | 86.08 | 87.86 | 85.68 | 87.73 | 4,220,543 | +2.11(+2.46%) |
Aug 11, 2025 | 87.05 | 87.30 | 85.46 | 85.62 | 4,191,418 | -1.43(-1.65%) |
Aug 08, 2025 | 86.82 | 87.46 | 86.62 | 87.05 | 3,039,847 | +0.14(+0.16%) |
Aug 07, 2025 | 87.03 | 87.92 | 86.51 | 86.91 | 5,788,264 | +0.36(+0.41%) |
Aug 06, 2025 | 86.07 | 86.69 | 85.30 | 86.55 | 3,916,243 | +0.69(+0.80%) |
Aug 05, 2025 | 85.27 | 86.08 | 84.73 | 85.87 | 5,473,622 | +0.87(+1.02%) |
Aug 04, 2025 | 84.69 | 85.01 | 84.18 | 85.00 | 3,650,113 | +0.48(+0.57%) |