Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 72.35 | 72.44 | 72.00 | 72.00 | 229,815 | -0.47(-0.64%) |
Sep 11, 2025 | 71.65 | 72.50 | 71.62 | 72.47 | 374,120 | +0.88(+1.22%) |
Sep 10, 2025 | 71.68 | 71.75 | 71.27 | 71.59 | 344,203 | +0.04(+0.06%) |
Sep 09, 2025 | 71.72 | 71.81 | 71.50 | 71.55 | 456,630 | -0.16(-0.22%) |
Sep 08, 2025 | 71.88 | 71.88 | 71.35 | 71.71 | 323,148 | -0.08(-0.11%) |
Sep 05, 2025 | 72.27 | 72.46 | 71.45 | 71.79 | 307,609 | -0.38(-0.53%) |
Sep 04, 2025 | 71.52 | 72.21 | 71.52 | 72.17 | 263,737 | +0.75(+1.05%) |
Sep 03, 2025 | 71.44 | 71.67 | 71.10 | 71.42 | 545,209 | +0.02(+0.03%) |
Sep 02, 2025 | 70.88 | 71.40 | 70.71 | 71.40 | 245,245 | -0.23(-0.32%) |
Aug 29, 2025 | 71.88 | 72.00 | 71.45 | 71.63 | 316,083 | -0.30(-0.42%) |
Aug 28, 2025 | 71.98 | 71.98 | 71.57 | 71.93 | 282,701 | +0.19(+0.26%) |
Aug 27, 2025 | 71.37 | 71.88 | 71.37 | 71.74 | 222,867 | +0.23(+0.32%) |
Aug 26, 2025 | 71.24 | 71.52 | 71.19 | 71.51 | 329,634 | +0.15(+0.21%) |
Aug 25, 2025 | 71.61 | 71.62 | 71.33 | 71.36 | 243,444 | -0.31(-0.43%) |
Aug 22, 2025 | 70.78 | 71.87 | 70.78 | 71.67 | 360,569 | +1.30(+1.85%) |
Aug 21, 2025 | 70.41 | 70.50 | 70.12 | 70.37 | 291,451 | -0.22(-0.31%) |
Aug 20, 2025 | 70.71 | 70.83 | 70.28 | 70.59 | 317,454 | -0.12(-0.17%) |
Aug 19, 2025 | 70.62 | 71.13 | 70.53 | 70.71 | 338,131 | +0.12(+0.17%) |
Aug 18, 2025 | 70.55 | 70.69 | 70.36 | 70.59 | 435,882 | -0.01(-0.01%) |
Aug 15, 2025 | 70.94 | 70.94 | 70.56 | 70.60 | 219,735 | -0.23(-0.32%) |
Aug 14, 2025 | 70.59 | 70.90 | 70.44 | 70.83 | 381,150 | -0.17(-0.24%) |
Aug 13, 2025 | 70.58 | 71.06 | 70.50 | 71.00 | 380,878 | +0.56(+0.80%) |
Aug 12, 2025 | 69.76 | 70.44 | 69.76 | 70.44 | 305,229 | +1.08(+1.56%) |
Aug 11, 2025 | 69.73 | 69.85 | 69.24 | 69.36 | 388,602 | -0.18(-0.26%) |
Aug 08, 2025 | 69.38 | 69.69 | 69.32 | 69.54 | 279,957 | +0.46(+0.67%) |
Aug 07, 2025 | 69.69 | 69.79 | 68.93 | 69.08 | 411,556 | -0.27(-0.39%) |
Aug 06, 2025 | 69.13 | 69.53 | 69.07 | 69.35 | 461,433 | +0.29(+0.42%) |
Aug 05, 2025 | 69.24 | 69.30 | 68.68 | 69.06 | 323,308 | -0.05(-0.07%) |
Aug 04, 2025 | 68.63 | 69.11 | 68.63 | 69.11 | 234,504 | +0.78(+1.14%) |
Aug 01, 2025 | 68.62 | 68.66 | 67.88 | 68.33 | 295,225 | -1.04(-1.50%) |
Jul 31, 2025 | 69.55 | 70.04 | 69.24 | 69.37 | 322,707 | -0.23(-0.33%) |
Jul 30, 2025 | 70.11 | 70.11 | 69.25 | 69.60 | 434,977 | -0.48(-0.68%) |
Jul 29, 2025 | 70.39 | 70.39 | 69.91 | 70.08 | 255,442 | -0.21(-0.30%) |
Jul 28, 2025 | 70.46 | 70.52 | 70.15 | 70.29 | 236,493 | -0.12(-0.17%) |
Jul 25, 2025 | 70.16 | 70.46 | 70.07 | 70.41 | 304,323 | +0.48(+0.69%) |
Jul 24, 2025 | 70.26 | 70.34 | 69.93 | 69.93 | 359,368 | -0.35(-0.50%) |
Jul 23, 2025 | 69.79 | 70.28 | 69.71 | 70.28 | 281,936 | +0.83(+1.20%) |
Jul 22, 2025 | 69.07 | 69.55 | 69.07 | 69.45 | 252,713 | +0.52(+0.75%) |
Jul 21, 2025 | 69.19 | 69.40 | 68.93 | 68.93 | 250,212 | -0.08(-0.12%) |
Jul 18, 2025 | 69.33 | 69.33 | 68.84 | 69.01 | 384,082 | +0.02(+0.03%) |
Jul 17, 2025 | 68.48 | 69.05 | 68.48 | 68.99 | 287,910 | +0.49(+0.72%) |
Jul 16, 2025 | 68.64 | 68.73 | 67.88 | 68.50 | 260,282 | -0.01(-0.01%) |
Jul 15, 2025 | 69.61 | 69.61 | 68.48 | 68.51 | 260,269 | -0.97(-1.40%) |
Jul 14, 2025 | 69.32 | 69.50 | 69.15 | 69.48 | 255,249 | +0.03(+0.04%) |
Jul 11, 2025 | 69.54 | 69.64 | 69.29 | 69.45 | 263,023 | -0.43(-0.62%) |
Jul 10, 2025 | 69.56 | 70.06 | 69.38 | 69.88 | 317,577 | +0.51(+0.74%) |
Jul 09, 2025 | 69.52 | 69.61 | 69.16 | 69.37 | 447,840 | +0.14(+0.20%) |
Jul 08, 2025 | 69.14 | 69.47 | 69.07 | 69.23 | 343,933 | +0.15(+0.22%) |
Jul 07, 2025 | 69.53 | 69.69 | 68.69 | 69.08 | 324,087 | -0.68(-0.97%) |
Jul 03, 2025 | 69.56 | 69.86 | 69.56 | 69.76 | 202,452 | +0.40(+0.58%) |
Jul 02, 2025 | 69.03 | 69.38 | 68.85 | 69.36 | 342,877 | +0.41(+0.59%) |