Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 76.87 | 76.87 | 76.15 | 76.15 | 5,749 | -0.70(-0.92%) |
Sep 11, 2025 | 75.52 | 76.85 | 75.52 | 76.85 | 1,835 | +1.48(+1.97%) |
Sep 10, 2025 | 75.55 | 75.67 | 75.14 | 75.37 | 7,543 | +0.07(+0.10%) |
Sep 09, 2025 | 75.76 | 75.76 | 75.21 | 75.29 | 3,269 | -0.71(-0.93%) |
Sep 08, 2025 | 76.26 | 76.26 | 75.46 | 76.00 | 4,451 | +0.17(+0.23%) |
Sep 05, 2025 | 76.52 | 76.77 | 75.39 | 75.83 | 11,708 | -0.14(-0.18%) |
Sep 04, 2025 | 74.92 | 75.96 | 74.92 | 75.96 | 7,475 | +1.05(+1.40%) |
Sep 03, 2025 | 75.10 | 75.10 | 74.63 | 74.91 | 3,792 | +0.06(+0.08%) |
Sep 02, 2025 | 74.55 | 75.21 | 74.53 | 74.85 | 4,548 | -0.25(-0.33%) |
Aug 29, 2025 | 75.59 | 75.59 | 75.10 | 75.10 | 10,062 | -0.49(-0.65%) |
Aug 28, 2025 | 75.15 | 75.60 | 75.15 | 75.59 | 4,091 | +0.21(+0.28%) |
Aug 27, 2025 | 74.91 | 75.42 | 74.91 | 75.38 | 4,515 | +0.29(+0.39%) |
Aug 26, 2025 | 74.73 | 75.16 | 74.73 | 75.08 | 11,142 | +0.50(+0.67%) |
Aug 25, 2025 | 75.15 | 75.17 | 74.58 | 74.58 | 3,340 | -0.87(-1.15%) |
Aug 22, 2025 | 73.00 | 75.48 | 73.00 | 75.45 | 3,055 | +2.94(+4.05%) |
Aug 21, 2025 | 72.29 | 72.51 | 72.29 | 72.51 | 1,910 | +0.08(+0.12%) |
Aug 20, 2025 | 72.46 | 72.46 | 72.23 | 72.43 | 2,082 | +0.03(+0.05%) |
Aug 19, 2025 | 72.90 | 72.98 | 72.30 | 72.40 | 4,216 | +0.26(+0.36%) |
Aug 18, 2025 | 72.28 | 72.32 | 72.08 | 72.14 | 2,933 | +0.05(+0.08%) |
Aug 15, 2025 | 72.90 | 72.90 | 72.08 | 72.08 | 2,454 | -1.09(-1.49%) |
Aug 14, 2025 | 73.04 | 73.17 | 72.65 | 73.17 | 5,159 | -0.73(-0.99%) |
Aug 13, 2025 | 73.16 | 73.95 | 73.16 | 73.90 | 6,212 | +0.61(+0.84%) |
Aug 12, 2025 | 71.88 | 73.29 | 71.88 | 73.29 | 33,413 | +1.79(+2.50%) |
Aug 11, 2025 | 71.83 | 71.83 | 71.11 | 71.50 | 6,490 | +0.06(+0.09%) |
Aug 08, 2025 | 71.23 | 71.70 | 71.23 | 71.44 | 3,396 | +0.02(+0.03%) |
Aug 07, 2025 | 71.99 | 71.99 | 70.87 | 71.42 | 23,216 | +0.47(+0.66%) |
Aug 06, 2025 | 71.27 | 71.28 | 70.85 | 70.95 | 3,542 | +0.42(+0.60%) |
Aug 05, 2025 | 70.74 | 70.74 | 69.97 | 70.53 | 2,883 | +0.23(+0.32%) |
Aug 04, 2025 | 69.55 | 70.32 | 69.47 | 70.30 | 6,556 | +1.26(+1.83%) |
Aug 01, 2025 | 69.35 | 69.68 | 69.04 | 69.04 | 18,036 | -1.99(-2.80%) |
Jul 31, 2025 | 71.34 | 71.42 | 70.84 | 71.03 | 2,142 | -0.23(-0.32%) |
Jul 30, 2025 | 72.11 | 72.30 | 71.26 | 71.26 | 3,549 | -0.58(-0.81%) |
Jul 29, 2025 | 72.42 | 72.42 | 71.68 | 71.84 | 2,731 | -0.61(-0.85%) |
Jul 28, 2025 | 73.11 | 73.11 | 72.00 | 72.46 | 4,255 | -0.08(-0.11%) |
Jul 25, 2025 | 72.72 | 72.72 | 72.32 | 72.54 | 2,555 | -0.07(-0.09%) |
Jul 24, 2025 | 73.50 | 73.50 | 72.55 | 72.60 | 5,240 | -0.72(-0.98%) |
Jul 23, 2025 | 72.75 | 73.32 | 72.75 | 73.32 | 1,467 | +1.14(+1.57%) |
Jul 22, 2025 | 72.08 | 72.30 | 71.97 | 72.18 | 1,164 | +0.58(+0.82%) |
Jul 21, 2025 | 72.85 | 72.85 | 71.60 | 71.60 | 2,606 | -0.94(-1.30%) |
Jul 18, 2025 | 72.87 | 73.23 | 72.43 | 72.54 | 3,105 | -0.06(-0.09%) |
Jul 17, 2025 | 72.58 | 72.66 | 72.25 | 72.60 | 1,818 | +0.56(+0.78%) |
Jul 16, 2025 | 71.65 | 72.04 | 70.99 | 72.04 | 9,032 | +0.70(+0.98%) |
Jul 15, 2025 | 72.37 | 72.37 | 71.34 | 71.34 | 1,000 | -1.52(-2.08%) |
Jul 14, 2025 | 72.16 | 72.86 | 72.16 | 72.86 | 3,852 | +0.77(+1.07%) |
Jul 11, 2025 | 72.46 | 72.56 | 72.07 | 72.09 | 8,826 | -1.10(-1.50%) |
Jul 10, 2025 | 73.31 | 73.37 | 72.92 | 73.19 | 2,338 | +0.08(+0.10%) |
Jul 09, 2025 | 73.70 | 73.70 | 72.64 | 73.11 | 2,501 | +0.03(+0.05%) |
Jul 08, 2025 | 73.56 | 73.70 | 73.08 | 73.08 | 5,028 | -0.59(-0.80%) |
Jul 07, 2025 | 74.00 | 74.00 | 73.35 | 73.67 | 6,869 | -0.63(-0.85%) |
Jul 03, 2025 | 73.93 | 74.39 | 73.93 | 74.30 | 2,209 | +0.80(+1.09%) |
Jul 02, 2025 | 72.32 | 73.50 | 72.21 | 73.50 | 3,301 | +1.34(+1.86%) |