Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 79.83 | 80.68 | 79.37 | 79.83 | 6,109,275 | -0.86(-1.07%) |
Sep 16, 2025 | 80.37 | 80.75 | 80.13 | 80.69 | 5,796,966 | +1.50(+1.89%) |
Sep 15, 2025 | 79.00 | 79.28 | 78.93 | 79.19 | 3,823,833 | +0.53(+0.67%) |
Sep 12, 2025 | 78.48 | 78.75 | 78.39 | 78.66 | 2,951,413 | +0.80(+1.03%) |
Sep 11, 2025 | 77.39 | 78.47 | 77.39 | 77.86 | 6,894,465 | +1.21(+1.58%) |
Sep 10, 2025 | 76.36 | 76.86 | 76.33 | 76.65 | 4,426,915 | +1.73(+2.31%) |
Sep 09, 2025 | 74.86 | 75.12 | 74.72 | 74.92 | 3,469,221 | +0.73(+0.98%) |
Sep 08, 2025 | 73.85 | 74.20 | 73.85 | 74.19 | 2,177,249 | +0.56(+0.76%) |
Sep 05, 2025 | 73.70 | 73.91 | 73.12 | 73.63 | 3,308,815 | +0.56(+0.77%) |
Sep 04, 2025 | 72.78 | 73.12 | 72.58 | 73.07 | 1,886,131 | +0.16(+0.22%) |
Sep 03, 2025 | 72.92 | 73.17 | 72.72 | 72.91 | 2,250,334 | +0.99(+1.38%) |
Sep 02, 2025 | 71.50 | 72.11 | 71.39 | 71.92 | 2,552,208 | -0.32(-0.44%) |
Aug 29, 2025 | 72.24 | 72.33 | 71.97 | 72.24 | 3,359,026 | -1.40(-1.90%) |
Aug 28, 2025 | 73.25 | 73.66 | 73.22 | 73.64 | 3,086,805 | +1.17(+1.61%) |
Aug 27, 2025 | 72.00 | 72.50 | 71.88 | 72.47 | 1,869,973 | +0.08(+0.11%) |
Aug 26, 2025 | 72.42 | 72.55 | 72.31 | 72.39 | 3,674,123 | -0.34(-0.47%) |
Aug 25, 2025 | 73.09 | 73.18 | 72.71 | 72.73 | 3,099,999 | -0.78(-1.06%) |
Aug 22, 2025 | 72.56 | 73.73 | 72.45 | 73.51 | 6,894,466 | +2.29(+3.22%) |
Aug 21, 2025 | 71.21 | 71.28 | 70.93 | 71.22 | 2,338,661 | -0.14(-0.20%) |
Aug 20, 2025 | 71.40 | 71.50 | 70.93 | 71.36 | 2,440,823 | -0.08(-0.11%) |
Aug 19, 2025 | 72.17 | 72.19 | 71.42 | 71.44 | 5,414,713 | -1.36(-1.87%) |
Aug 18, 2025 | 72.72 | 72.85 | 72.65 | 72.80 | 2,993,944 | -0.59(-0.80%) |
Aug 15, 2025 | 73.84 | 74.01 | 73.37 | 73.39 | 3,400,258 | -0.27(-0.37%) |
Aug 14, 2025 | 73.61 | 73.82 | 73.46 | 73.66 | 1,983,724 | -1.06(-1.42%) |
Aug 13, 2025 | 74.70 | 74.95 | 74.56 | 74.72 | 3,856,070 | +0.62(+0.84%) |
Aug 12, 2025 | 73.30 | 74.12 | 73.26 | 74.10 | 2,456,564 | +1.07(+1.47%) |
Aug 11, 2025 | 73.20 | 73.29 | 72.94 | 73.03 | 1,917,541 | -0.47(-0.64%) |
Aug 08, 2025 | 73.11 | 73.59 | 73.09 | 73.50 | 3,098,313 | +0.06(+0.08%) |
Aug 07, 2025 | 73.61 | 73.73 | 73.11 | 73.44 | 2,208,433 | +0.26(+0.36%) |
Aug 06, 2025 | 72.68 | 73.18 | 72.67 | 73.18 | 2,538,796 | +0.29(+0.40%) |
Aug 05, 2025 | 72.79 | 73.00 | 72.45 | 72.89 | 3,881,884 | +0.56(+0.77%) |
Aug 04, 2025 | 72.38 | 72.42 | 72.10 | 72.33 | 3,410,019 | +1.68(+2.38%) |
Aug 01, 2025 | 71.27 | 71.27 | 70.36 | 70.65 | 11,792,475 | -2.16(-2.97%) |
Jul 31, 2025 | 73.12 | 73.14 | 72.53 | 72.81 | 4,396,187 | -0.87(-1.18%) |
Jul 30, 2025 | 74.06 | 74.36 | 73.37 | 73.68 | 4,303,968 | +0.19(+0.26%) |
Jul 29, 2025 | 73.35 | 73.77 | 73.30 | 73.49 | 3,397,260 | +0.78(+1.07%) |
Jul 28, 2025 | 73.06 | 73.13 | 72.64 | 72.71 | 2,591,634 | -0.50(-0.68%) |
Jul 25, 2025 | 73.12 | 73.24 | 72.97 | 73.21 | 2,295,969 | -0.10(-0.14%) |
Jul 24, 2025 | 73.46 | 73.69 | 73.27 | 73.31 | 3,892,573 | -0.54(-0.73%) |
Jul 23, 2025 | 73.44 | 73.90 | 73.25 | 73.85 | 4,609,837 | +0.96(+1.32%) |
Jul 22, 2025 | 72.53 | 72.96 | 72.22 | 72.89 | 5,416,864 | -0.98(-1.33%) |
Jul 21, 2025 | 73.52 | 74.09 | 73.49 | 73.87 | 4,534,973 | +1.48(+2.04%) |
Jul 18, 2025 | 72.92 | 72.99 | 72.36 | 72.39 | 2,764,983 | -0.67(-0.92%) |
Jul 17, 2025 | 72.48 | 73.06 | 72.42 | 73.06 | 2,851,916 | -0.02(-0.03%) |
Jul 16, 2025 | 72.62 | 73.11 | 72.20 | 73.08 | 4,072,087 | +0.01(+0.01%) |
Jul 15, 2025 | 73.86 | 73.89 | 73.01 | 73.07 | 3,476,283 | -0.13(-0.18%) |
Jul 14, 2025 | 73.13 | 73.23 | 72.91 | 73.20 | 3,410,927 | +0.64(+0.88%) |
Jul 11, 2025 | 72.71 | 72.79 | 72.55 | 72.56 | 2,573,826 | -0.58(-0.79%) |
Jul 10, 2025 | 73.01 | 73.17 | 72.75 | 73.14 | 3,464,360 | +1.06(+1.47%) |
Jul 09, 2025 | 72.06 | 72.25 | 71.82 | 72.08 | 4,750,964 | +0.00(+0.00%) |
Jul 08, 2025 | 72.00 | 72.09 | 71.68 | 72.08 | 4,640,020 | +2.01(+2.87%) |
Jul 07, 2025 | 70.94 | 71.14 | 69.85 | 70.07 | 7,990,585 | -2.63(-3.62%) |
Jul 03, 2025 | 72.31 | 72.80 | 72.25 | 72.70 | 3,214,625 | +0.75(+1.04%) |
Jul 02, 2025 | 71.09 | 71.91 | 71.08 | 71.95 | 3,776,854 | +0.31(+0.43%) |