Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 83.90 | 84.57 | 81.48 | 81.48 | 243,097 | -2.83(-3.36%) |
Sep 11, 2025 | 81.71 | 84.91 | 81.29 | 84.31 | 172,406 | +3.96(+4.93%) |
Sep 10, 2025 | 82.21 | 82.21 | 79.38 | 80.35 | 123,087 | -2.22(-2.69%) |
Sep 09, 2025 | 81.63 | 83.22 | 81.12 | 82.57 | 119,872 | +1.30(+1.60%) |
Sep 08, 2025 | 81.42 | 81.42 | 78.69 | 81.27 | 111,612 | -0.16(-0.20%) |
Sep 05, 2025 | 80.29 | 82.23 | 80.28 | 81.43 | 76,572 | +0.75(+0.93%) |
Sep 04, 2025 | 79.78 | 80.68 | 78.33 | 80.68 | 97,510 | +0.95(+1.19%) |
Sep 03, 2025 | 80.07 | 81.16 | 78.61 | 79.73 | 308,191 | -1.17(-1.45%) |
Sep 02, 2025 | 79.61 | 81.28 | 79.00 | 80.90 | 83,283 | +0.23(+0.29%) |
Aug 29, 2025 | 79.17 | 80.74 | 79.17 | 80.67 | 205,015 | +1.54(+1.95%) |
Aug 28, 2025 | 79.65 | 79.65 | 77.95 | 79.13 | 250,329 | -0.87(-1.09%) |
Aug 27, 2025 | 80.25 | 81.30 | 79.59 | 80.00 | 99,065 | -0.14(-0.17%) |
Aug 26, 2025 | 79.24 | 80.35 | 78.98 | 80.14 | 83,210 | +1.35(+1.71%) |
Aug 25, 2025 | 82.22 | 82.47 | 78.60 | 78.79 | 182,951 | -3.44(-4.18%) |
Aug 22, 2025 | 81.67 | 83.80 | 81.67 | 82.23 | 172,855 | +1.79(+2.23%) |
Aug 21, 2025 | 80.68 | 82.88 | 80.27 | 80.44 | 163,075 | -0.83(-1.02%) |
Aug 20, 2025 | 80.38 | 82.44 | 80.38 | 81.27 | 272,102 | +1.39(+1.74%) |
Aug 19, 2025 | 78.37 | 80.76 | 78.22 | 79.88 | 210,167 | +1.38(+1.76%) |
Aug 18, 2025 | 79.88 | 80.71 | 78.41 | 78.50 | 171,127 | -0.52(-0.66%) |
Aug 15, 2025 | 77.92 | 79.73 | 77.31 | 79.02 | 613,564 | +3.79(+5.04%) |
Aug 14, 2025 | 73.81 | 75.57 | 72.75 | 75.23 | 191,864 | +1.08(+1.46%) |
Aug 13, 2025 | 71.60 | 74.34 | 71.60 | 74.15 | 545,681 | +3.35(+4.73%) |
Aug 12, 2025 | 69.69 | 70.90 | 69.33 | 70.80 | 100,909 | +1.26(+1.81%) |
Aug 11, 2025 | 69.51 | 71.00 | 69.20 | 69.54 | 116,429 | +0.23(+0.33%) |
Aug 08, 2025 | 68.06 | 69.66 | 67.90 | 69.31 | 158,121 | +1.74(+2.58%) |
Aug 07, 2025 | 68.60 | 69.58 | 66.00 | 67.57 | 552,440 | -2.54(-3.62%) |
Aug 06, 2025 | 72.52 | 72.52 | 69.70 | 70.11 | 334,350 | -3.23(-4.40%) |
Aug 05, 2025 | 73.23 | 74.01 | 72.57 | 73.34 | 85,792 | -0.90(-1.21%) |
Aug 04, 2025 | 71.63 | 74.24 | 71.45 | 74.24 | 190,272 | +3.01(+4.23%) |
Aug 01, 2025 | 70.02 | 71.51 | 69.09 | 71.23 | 263,893 | +1.22(+1.74%) |
Jul 31, 2025 | 74.70 | 75.80 | 69.32 | 70.01 | 379,646 | -6.49(-8.48%) |
Jul 30, 2025 | 77.85 | 78.21 | 75.59 | 76.50 | 85,299 | -0.36(-0.47%) |
Jul 29, 2025 | 76.18 | 78.08 | 74.50 | 76.86 | 314,970 | -1.69(-2.15%) |
Jul 28, 2025 | 80.00 | 80.48 | 77.80 | 78.55 | 100,577 | -1.98(-2.46%) |
Jul 25, 2025 | 80.18 | 80.96 | 79.33 | 80.53 | 72,609 | +1.08(+1.36%) |
Jul 24, 2025 | 79.90 | 81.44 | 79.06 | 79.45 | 140,590 | -0.86(-1.07%) |
Jul 23, 2025 | 78.11 | 80.43 | 77.78 | 80.31 | 599,912 | +4.54(+5.99%) |
Jul 22, 2025 | 72.23 | 76.20 | 72.23 | 75.77 | 185,557 | +3.83(+5.32%) |
Jul 21, 2025 | 73.40 | 73.74 | 71.66 | 71.94 | 163,637 | -1.15(-1.57%) |
Jul 18, 2025 | 75.27 | 75.27 | 72.70 | 73.09 | 158,243 | -1.53(-2.05%) |
Jul 17, 2025 | 75.78 | 76.10 | 73.97 | 74.62 | 168,928 | -2.63(-3.40%) |
Jul 16, 2025 | 75.31 | 77.50 | 75.21 | 77.25 | 118,586 | +2.69(+3.61%) |
Jul 15, 2025 | 79.20 | 79.45 | 74.28 | 74.56 | 219,539 | -4.25(-5.39%) |
Jul 14, 2025 | 78.16 | 79.35 | 77.73 | 78.81 | 65,407 | -0.19(-0.24%) |
Jul 11, 2025 | 80.59 | 80.59 | 77.55 | 79.00 | 241,205 | -2.14(-2.64%) |
Jul 10, 2025 | 79.86 | 83.36 | 78.97 | 81.14 | 157,821 | +1.48(+1.86%) |
Jul 09, 2025 | 79.36 | 80.31 | 77.88 | 79.66 | 162,201 | +0.89(+1.13%) |
Jul 08, 2025 | 77.75 | 80.96 | 77.46 | 78.77 | 86,628 | +0.94(+1.21%) |
Jul 07, 2025 | 79.60 | 79.60 | 76.47 | 77.83 | 113,927 | -1.90(-2.38%) |
Jul 03, 2025 | 80.55 | 80.55 | 79.26 | 79.73 | 56,396 | +0.00(+0.00%) |
Jul 02, 2025 | 81.01 | 81.30 | 79.50 | 79.73 | 60,990 | -2.40(-2.92%) |