Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 72.53 | 72.73 | 71.39 | 72.30 | 3,173,246 | -0.35(-0.48%) |
Sep 04, 2025 | 72.44 | 72.81 | 72.01 | 72.65 | 3,147,818 | +0.26(+0.36%) |
Sep 03, 2025 | 73.46 | 73.70 | 72.35 | 72.39 | 3,244,877 | -1.53(-2.07%) |
Sep 02, 2025 | 73.72 | 74.03 | 73.30 | 73.92 | 3,261,661 | -0.27(-0.36%) |
Aug 29, 2025 | 74.23 | 74.63 | 74.06 | 74.19 | 4,034,998 | -0.13(-0.17%) |
Aug 28, 2025 | 75.03 | 75.16 | 73.39 | 74.32 | 3,928,416 | -0.71(-0.95%) |
Aug 27, 2025 | 73.80 | 75.12 | 73.61 | 75.03 | 6,016,532 | +1.09(+1.47%) |
Aug 26, 2025 | 73.43 | 73.96 | 72.13 | 73.94 | 6,802,601 | +0.34(+0.46%) |
Aug 25, 2025 | 73.30 | 73.83 | 72.90 | 73.60 | 3,261,576 | +0.23(+0.31%) |
Aug 22, 2025 | 73.33 | 73.58 | 72.69 | 73.37 | 2,664,009 | +0.39(+0.53%) |
Aug 21, 2025 | 72.71 | 73.27 | 72.56 | 72.98 | 2,815,364 | +0.02(+0.03%) |
Aug 20, 2025 | 72.41 | 73.17 | 72.33 | 72.96 | 3,086,782 | +0.56(+0.77%) |
Aug 19, 2025 | 72.29 | 72.48 | 71.87 | 72.40 | 2,723,515 | +0.11(+0.15%) |
Aug 18, 2025 | 71.72 | 72.65 | 71.66 | 72.29 | 2,836,536 | +0.53(+0.74%) |
Aug 15, 2025 | 71.94 | 72.24 | 71.60 | 71.76 | 2,649,633 | -0.11(-0.15%) |
Aug 14, 2025 | 72.00 | 72.17 | 71.35 | 71.87 | 3,243,076 | -0.46(-0.64%) |
Aug 13, 2025 | 72.04 | 72.39 | 70.83 | 72.33 | 4,693,599 | +1.30(+1.83%) |
Aug 12, 2025 | 72.74 | 73.00 | 70.82 | 71.03 | 5,485,902 | -1.43(-1.97%) |
Aug 11, 2025 | 71.00 | 72.56 | 70.95 | 72.46 | 5,965,206 | +1.55(+2.19%) |
Aug 08, 2025 | 71.30 | 71.30 | 70.27 | 70.91 | 5,568,041 | -0.14(-0.20%) |
Aug 07, 2025 | 70.51 | 71.47 | 68.70 | 71.05 | 7,323,346 | -0.12(-0.17%) |
Aug 06, 2025 | 72.10 | 72.31 | 71.06 | 71.17 | 4,565,297 | -1.14(-1.58%) |
Aug 05, 2025 | 72.54 | 72.71 | 71.80 | 72.31 | 3,744,006 | +0.39(+0.54%) |
Aug 04, 2025 | 71.55 | 72.01 | 71.33 | 71.92 | 3,943,547 | +0.75(+1.05%) |
Aug 01, 2025 | 71.65 | 71.83 | 70.58 | 71.17 | 4,771,021 | -0.96(-1.33%) |
Jul 31, 2025 | 71.82 | 72.30 | 71.67 | 72.13 | 4,852,691 | +0.15(+0.21%) |
Jul 30, 2025 | 72.85 | 72.85 | 71.71 | 71.98 | 4,975,937 | -0.90(-1.23%) |
Jul 29, 2025 | 72.83 | 73.08 | 72.48 | 72.88 | 2,631,442 | +0.48(+0.66%) |
Jul 28, 2025 | 73.23 | 73.23 | 72.27 | 72.40 | 2,317,935 | -1.03(-1.40%) |
Jul 25, 2025 | 72.84 | 73.50 | 72.55 | 73.43 | 2,668,456 | +0.31(+0.42%) |
Jul 24, 2025 | 73.47 | 73.80 | 72.67 | 73.12 | 3,399,088 | -0.78(-1.06%) |
Jul 23, 2025 | 73.90 | 74.31 | 73.63 | 73.90 | 3,827,801 | +0.15(+0.20%) |
Jul 22, 2025 | 73.16 | 74.30 | 73.01 | 73.75 | 3,733,949 | +0.75(+1.03%) |
Jul 21, 2025 | 73.10 | 73.80 | 72.83 | 73.00 | 2,655,312 | -0.05(-0.07%) |
Jul 18, 2025 | 73.14 | 73.59 | 72.49 | 73.05 | 3,693,192 | -0.12(-0.16%) |
Jul 17, 2025 | 73.02 | 73.54 | 72.66 | 73.17 | 2,688,188 | +0.19(+0.26%) |
Jul 16, 2025 | 72.22 | 73.03 | 71.78 | 72.98 | 4,036,181 | +0.89(+1.23%) |
Jul 15, 2025 | 73.37 | 73.42 | 71.93 | 72.09 | 5,725,042 | -1.02(-1.40%) |
Jul 14, 2025 | 73.78 | 74.20 | 73.04 | 73.11 | 2,876,433 | -0.46(-0.63%) |
Jul 11, 2025 | 74.34 | 74.45 | 73.36 | 73.57 | 4,389,843 | -1.26(-1.68%) |
Jul 10, 2025 | 76.07 | 76.07 | 74.63 | 74.83 | 4,418,262 | -1.37(-1.80%) |
Jul 09, 2025 | 76.57 | 76.67 | 74.86 | 76.20 | 6,570,824 | -0.25(-0.33%) |
Jul 08, 2025 | 76.90 | 77.24 | 75.98 | 76.45 | 3,033,067 | -0.13(-0.17%) |
Jul 07, 2025 | 77.08 | 77.33 | 76.12 | 76.58 | 2,461,534 | -0.54(-0.70%) |
Jul 03, 2025 | 76.92 | 77.41 | 76.70 | 77.12 | 1,419,341 | +0.12(+0.16%) |
Jul 02, 2025 | 75.40 | 76.74 | 75.27 | 77.00 | 3,292,120 | +1.89(+2.52%) |