Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 71.90 | 72.42 | 71.81 | 72.36 | 440,791 | +0.26(+0.36%) |
Sep 02, 2025 | 71.00 | 72.14 | 70.84 | 72.10 | 650,175 | +0.42(+0.59%) |
Aug 29, 2025 | 72.06 | 72.68 | 71.37 | 71.68 | 400,469 | -0.46(-0.64%) |
Aug 28, 2025 | 73.03 | 73.03 | 71.78 | 72.14 | 399,709 | -0.63(-0.87%) |
Aug 27, 2025 | 72.88 | 73.39 | 72.16 | 72.77 | 605,395 | -0.26(-0.36%) |
Aug 26, 2025 | 73.77 | 74.62 | 73.01 | 73.03 | 985,630 | -1.14(-1.54%) |
Aug 25, 2025 | 75.39 | 75.39 | 74.06 | 74.17 | 337,539 | -1.45(-1.92%) |
Aug 22, 2025 | 73.08 | 75.66 | 73.08 | 75.62 | 569,556 | +2.78(+3.82%) |
Aug 21, 2025 | 73.04 | 73.35 | 72.64 | 72.84 | 399,473 | -0.56(-0.76%) |
Aug 20, 2025 | 73.70 | 73.94 | 73.17 | 73.40 | 511,476 | -0.40(-0.54%) |
Aug 19, 2025 | 74.00 | 74.56 | 73.52 | 73.80 | 355,596 | +0.00(+0.00%) |
Aug 18, 2025 | 73.00 | 73.83 | 72.59 | 73.80 | 371,515 | +0.99(+1.36%) |
Aug 15, 2025 | 72.60 | 72.94 | 72.41 | 72.81 | 396,509 | +0.28(+0.39%) |
Aug 14, 2025 | 73.07 | 73.61 | 72.34 | 72.53 | 380,018 | -1.19(-1.61%) |
Aug 13, 2025 | 72.73 | 73.78 | 72.28 | 73.72 | 407,274 | +1.34(+1.85%) |
Aug 12, 2025 | 71.63 | 72.59 | 71.63 | 72.38 | 428,854 | +0.93(+1.30%) |
Aug 11, 2025 | 72.17 | 72.72 | 71.27 | 71.45 | 407,236 | -0.78(-1.07%) |
Aug 08, 2025 | 71.79 | 72.73 | 71.79 | 72.23 | 302,897 | +0.58(+0.81%) |
Aug 07, 2025 | 72.76 | 73.10 | 70.77 | 71.65 | 370,446 | -0.36(-0.50%) |
Aug 06, 2025 | 72.66 | 72.82 | 71.81 | 72.01 | 405,770 | -0.25(-0.34%) |
Aug 05, 2025 | 72.71 | 73.04 | 71.99 | 72.26 | 471,485 | +0.21(+0.29%) |
Aug 04, 2025 | 70.24 | 72.10 | 70.11 | 72.05 | 557,302 | +2.28(+3.27%) |
Aug 01, 2025 | 72.73 | 73.54 | 68.91 | 69.77 | 822,688 | -5.23(-6.97%) |
Jul 31, 2025 | 75.02 | 75.45 | 74.66 | 74.99 | 469,008 | -0.39(-0.51%) |
Jul 30, 2025 | 75.73 | 76.34 | 75.19 | 75.38 | 296,354 | -0.36(-0.47%) |
Jul 29, 2025 | 76.35 | 76.35 | 75.61 | 75.74 | 294,231 | -0.11(-0.14%) |
Jul 28, 2025 | 76.06 | 76.07 | 75.64 | 75.85 | 364,901 | -0.16(-0.21%) |
Jul 25, 2025 | 76.34 | 76.34 | 75.56 | 76.01 | 210,927 | +0.03(+0.04%) |
Jul 24, 2025 | 75.89 | 76.11 | 75.62 | 75.98 | 291,237 | -0.46(-0.60%) |
Jul 23, 2025 | 76.65 | 76.65 | 75.86 | 76.44 | 240,727 | +0.18(+0.23%) |
Jul 22, 2025 | 75.09 | 76.42 | 75.09 | 76.26 | 294,723 | +1.49(+2.00%) |
Jul 21, 2025 | 75.13 | 75.36 | 74.67 | 74.76 | 320,042 | -0.24(-0.32%) |
Jul 18, 2025 | 75.49 | 75.52 | 74.62 | 75.00 | 247,321 | -0.27(-0.36%) |
Jul 17, 2025 | 74.54 | 75.55 | 74.52 | 75.27 | 335,371 | +0.61(+0.81%) |
Jul 16, 2025 | 74.12 | 74.93 | 73.74 | 74.67 | 338,779 | +0.67(+0.90%) |
Jul 15, 2025 | 74.67 | 74.96 | 73.92 | 74.00 | 318,705 | -0.79(-1.05%) |
Jul 14, 2025 | 74.51 | 75.21 | 74.37 | 74.78 | 274,058 | -0.04(-0.05%) |
Jul 11, 2025 | 74.78 | 75.35 | 74.65 | 74.82 | 279,786 | -0.51(-0.67%) |
Jul 10, 2025 | 75.10 | 75.92 | 74.50 | 75.33 | 287,748 | +0.25(+0.33%) |
Jul 09, 2025 | 75.15 | 75.46 | 74.48 | 75.08 | 338,965 | -0.16(-0.21%) |
Jul 08, 2025 | 74.65 | 75.62 | 74.53 | 75.24 | 403,647 | +0.85(+1.14%) |
Jul 07, 2025 | 75.00 | 75.50 | 74.19 | 74.40 | 417,172 | -0.82(-1.09%) |
Jul 03, 2025 | 75.75 | 76.28 | 74.66 | 75.21 | 277,417 | -0.50(-0.66%) |
Jul 02, 2025 | 75.23 | 76.00 | 74.99 | 75.71 | 312,905 | +0.49(+0.65%) |