Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 77.25 | 78.53 | 76.94 | 77.82 | 3,374,873 | +0.67(+0.87%) |
Sep 04, 2025 | 75.40 | 77.25 | 74.88 | 77.15 | 3,378,892 | +1.58(+2.09%) |
Sep 03, 2025 | 75.45 | 76.10 | 75.19 | 75.57 | 2,073,105 | -0.22(-0.29%) |
Sep 02, 2025 | 75.81 | 76.00 | 74.87 | 75.79 | 2,591,869 | -1.13(-1.47%) |
Aug 29, 2025 | 77.36 | 78.02 | 76.91 | 76.92 | 2,676,335 | -0.30(-0.39%) |
Aug 28, 2025 | 77.72 | 77.94 | 76.51 | 77.22 | 3,093,203 | -0.20(-0.26%) |
Aug 27, 2025 | 76.68 | 77.63 | 76.57 | 77.42 | 1,615,557 | +0.53(+0.69%) |
Aug 26, 2025 | 76.42 | 77.05 | 76.21 | 76.89 | 1,905,438 | +0.34(+0.44%) |
Aug 25, 2025 | 76.59 | 77.08 | 76.31 | 76.55 | 2,339,987 | -0.36(-0.47%) |
Aug 22, 2025 | 74.64 | 77.11 | 74.56 | 76.91 | 2,199,956 | +2.76(+3.72%) |
Aug 21, 2025 | 73.52 | 74.23 | 73.28 | 74.16 | 2,232,742 | +0.07(+0.09%) |
Aug 20, 2025 | 73.28 | 74.81 | 73.17 | 74.09 | 2,885,479 | +0.70(+0.95%) |
Aug 19, 2025 | 73.13 | 73.93 | 72.89 | 73.39 | 1,807,805 | +0.59(+0.81%) |
Aug 18, 2025 | 72.74 | 73.36 | 72.42 | 72.80 | 2,113,795 | +0.11(+0.15%) |
Aug 15, 2025 | 73.64 | 73.96 | 72.59 | 72.69 | 2,311,975 | -0.54(-0.73%) |
Aug 14, 2025 | 72.72 | 73.36 | 72.05 | 73.23 | 1,732,302 | -0.37(-0.50%) |
Aug 13, 2025 | 72.13 | 73.68 | 71.68 | 73.60 | 2,601,445 | +2.05(+2.86%) |
Aug 12, 2025 | 70.06 | 71.84 | 69.53 | 71.55 | 3,143,214 | +2.02(+2.90%) |
Aug 11, 2025 | 70.31 | 70.59 | 69.15 | 69.53 | 3,774,244 | -0.57(-0.81%) |
Aug 08, 2025 | 70.71 | 70.74 | 69.48 | 70.10 | 3,020,951 | -0.41(-0.58%) |
Aug 07, 2025 | 71.55 | 71.92 | 69.71 | 70.51 | 3,217,099 | +0.08(+0.11%) |
Aug 06, 2025 | 73.00 | 73.45 | 70.10 | 70.43 | 4,430,886 | -1.79(-2.48%) |
Aug 05, 2025 | 75.32 | 75.59 | 70.65 | 72.22 | 9,552,995 | +1.68(+2.38%) |
Aug 04, 2025 | 70.09 | 70.56 | 69.58 | 70.54 | 4,186,608 | +0.96(+1.39%) |
Aug 01, 2025 | 70.12 | 70.38 | 68.62 | 69.57 | 4,264,372 | -1.95(-2.73%) |
Jul 31, 2025 | 71.30 | 72.08 | 70.87 | 71.52 | 3,324,659 | -0.30(-0.42%) |
Jul 30, 2025 | 73.67 | 73.96 | 71.30 | 71.82 | 3,378,615 | -2.09(-2.83%) |
Jul 29, 2025 | 74.96 | 75.01 | 73.81 | 73.91 | 1,972,087 | -0.76(-1.01%) |
Jul 28, 2025 | 75.42 | 75.42 | 74.29 | 74.66 | 1,631,768 | -0.71(-0.94%) |
Jul 25, 2025 | 74.47 | 75.45 | 73.95 | 75.37 | 2,245,019 | +0.96(+1.30%) |
Jul 24, 2025 | 75.35 | 75.46 | 73.98 | 74.41 | 3,120,285 | -1.77(-2.32%) |
Jul 23, 2025 | 77.71 | 77.71 | 75.90 | 76.18 | 3,160,144 | -0.95(-1.24%) |
Jul 22, 2025 | 76.26 | 77.26 | 75.30 | 77.13 | 3,078,456 | +1.58(+2.09%) |
Jul 21, 2025 | 75.84 | 76.58 | 75.30 | 75.55 | 2,340,554 | +0.40(+0.53%) |
Jul 18, 2025 | 74.79 | 75.33 | 73.81 | 75.15 | 3,467,395 | +1.09(+1.48%) |
Jul 17, 2025 | 73.58 | 74.47 | 73.35 | 74.06 | 1,759,267 | +0.50(+0.68%) |
Jul 16, 2025 | 74.00 | 74.00 | 72.29 | 73.56 | 1,834,383 | -0.13(-0.18%) |
Jul 15, 2025 | 75.40 | 75.50 | 73.64 | 73.69 | 2,111,084 | -0.78(-1.04%) |
Jul 14, 2025 | 74.68 | 74.92 | 73.69 | 74.46 | 3,153,437 | -0.63(-0.83%) |
Jul 11, 2025 | 75.01 | 75.50 | 74.09 | 75.09 | 1,860,763 | -0.64(-0.84%) |
Jul 10, 2025 | 75.15 | 76.37 | 74.61 | 75.73 | 2,078,791 | +0.59(+0.78%) |
Jul 09, 2025 | 74.93 | 75.34 | 73.82 | 75.14 | 2,522,253 | +1.06(+1.44%) |
Jul 08, 2025 | 73.05 | 75.10 | 73.05 | 74.08 | 3,513,367 | +1.48(+2.04%) |
Jul 07, 2025 | 72.82 | 74.02 | 72.50 | 72.59 | 3,703,291 | -0.74(-1.00%) |
Jul 03, 2025 | 73.70 | 73.98 | 72.78 | 73.33 | 2,275,938 | +0.77(+1.06%) |
Jul 02, 2025 | 71.51 | 72.52 | 70.92 | 72.56 | 2,707,465 | +1.49(+2.10%) |