Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 89.25 | 90.70 | 88.68 | 88.68 | 1,761,825 | -1.74(-1.92%) |
Sep 11, 2025 | 86.59 | 90.48 | 85.97 | 90.42 | 2,313,576 | +5.37(+6.31%) |
Sep 10, 2025 | 86.55 | 87.48 | 84.33 | 85.05 | 1,274,319 | -1.76(-2.03%) |
Sep 09, 2025 | 87.11 | 87.17 | 85.21 | 86.81 | 1,909,241 | -0.91(-1.04%) |
Sep 08, 2025 | 86.92 | 88.45 | 86.46 | 87.72 | 2,949,263 | +0.25(+0.29%) |
Sep 05, 2025 | 85.44 | 88.72 | 85.30 | 87.47 | 3,593,539 | +4.72(+5.70%) |
Sep 04, 2025 | 78.92 | 83.77 | 78.77 | 82.75 | 2,543,993 | +4.25(+5.41%) |
Sep 03, 2025 | 78.51 | 79.30 | 77.88 | 78.50 | 1,835,434 | -0.54(-0.68%) |
Sep 02, 2025 | 79.87 | 80.25 | 78.35 | 79.04 | 2,687,458 | -2.88(-3.52%) |
Aug 29, 2025 | 83.50 | 83.67 | 81.00 | 81.92 | 1,563,620 | -1.73(-2.07%) |
Aug 28, 2025 | 82.86 | 83.90 | 81.84 | 83.65 | 2,145,861 | +1.12(+1.36%) |
Aug 27, 2025 | 82.47 | 84.21 | 82.42 | 82.53 | 2,057,479 | -0.13(-0.16%) |
Aug 26, 2025 | 83.20 | 83.64 | 82.16 | 82.66 | 2,129,334 | -0.31(-0.37%) |
Aug 25, 2025 | 86.44 | 87.31 | 82.69 | 82.97 | 2,251,808 | -5.05(-5.74%) |
Aug 22, 2025 | 81.30 | 88.73 | 80.00 | 88.02 | 3,883,772 | +7.15(+8.84%) |
Aug 21, 2025 | 80.48 | 82.25 | 79.77 | 80.87 | 1,758,860 | -1.10(-1.34%) |
Aug 20, 2025 | 84.85 | 85.87 | 81.78 | 81.97 | 3,485,655 | -2.89(-3.41%) |
Aug 19, 2025 | 82.32 | 84.98 | 81.87 | 84.86 | 2,340,615 | +3.50(+4.30%) |
Aug 18, 2025 | 83.28 | 83.48 | 81.31 | 81.36 | 1,535,576 | -2.07(-2.48%) |
Aug 15, 2025 | 83.09 | 83.85 | 81.68 | 83.43 | 1,444,510 | +1.05(+1.27%) |
Aug 14, 2025 | 83.41 | 83.93 | 81.49 | 82.38 | 1,940,919 | -3.54(-4.12%) |
Aug 13, 2025 | 84.05 | 86.21 | 82.81 | 85.92 | 3,396,512 | +2.26(+2.70%) |
Aug 12, 2025 | 79.85 | 83.80 | 79.25 | 83.66 | 2,725,117 | +5.37(+6.86%) |
Aug 11, 2025 | 79.33 | 80.05 | 76.84 | 78.29 | 2,107,666 | -1.31(-1.65%) |
Aug 08, 2025 | 79.57 | 79.97 | 77.92 | 79.60 | 1,714,511 | -0.07(-0.09%) |
Aug 07, 2025 | 81.06 | 81.55 | 78.88 | 79.67 | 1,527,207 | -0.06(-0.08%) |
Aug 06, 2025 | 82.32 | 82.33 | 79.41 | 79.73 | 1,479,697 | -2.83(-3.43%) |
Aug 05, 2025 | 81.84 | 82.97 | 80.55 | 82.56 | 1,631,220 | +1.12(+1.38%) |
Aug 04, 2025 | 78.35 | 82.24 | 78.35 | 81.44 | 2,137,513 | +3.13(+4.00%) |
Aug 01, 2025 | 78.09 | 78.45 | 74.10 | 78.31 | 3,636,616 | +1.67(+2.18%) |
Jul 31, 2025 | 77.80 | 78.43 | 76.35 | 76.64 | 2,321,399 | -1.70(-2.17%) |
Jul 30, 2025 | 79.14 | 80.27 | 77.27 | 78.34 | 2,225,790 | -0.58(-0.73%) |
Jul 29, 2025 | 80.15 | 81.00 | 78.37 | 78.92 | 1,849,245 | -1.23(-1.53%) |
Jul 28, 2025 | 79.91 | 81.99 | 79.76 | 80.15 | 2,273,024 | +0.25(+0.31%) |
Jul 25, 2025 | 79.75 | 80.30 | 78.38 | 79.90 | 1,365,738 | +1.21(+1.54%) |
Jul 24, 2025 | 80.76 | 81.83 | 78.61 | 78.69 | 1,501,226 | -2.86(-3.51%) |
Jul 23, 2025 | 81.87 | 82.63 | 80.98 | 81.55 | 1,357,763 | +0.82(+1.02%) |
Jul 22, 2025 | 78.37 | 81.50 | 77.57 | 80.73 | 1,719,923 | +3.91(+5.09%) |
Jul 21, 2025 | 78.94 | 79.05 | 76.63 | 76.82 | 1,759,333 | -1.81(-2.30%) |
Jul 18, 2025 | 80.15 | 80.15 | 77.93 | 78.63 | 1,300,387 | -1.40(-1.75%) |
Jul 17, 2025 | 78.87 | 80.46 | 77.47 | 80.03 | 1,567,819 | +1.50(+1.91%) |
Jul 16, 2025 | 79.19 | 79.45 | 76.77 | 78.53 | 2,291,165 | -0.14(-0.18%) |
Jul 15, 2025 | 82.81 | 83.48 | 78.38 | 78.67 | 2,198,894 | -3.56(-4.33%) |
Jul 14, 2025 | 83.22 | 83.34 | 81.13 | 82.23 | 1,563,594 | -1.06(-1.27%) |
Jul 11, 2025 | 83.57 | 84.19 | 82.86 | 83.29 | 1,379,433 | -1.98(-2.32%) |
Jul 10, 2025 | 83.52 | 86.56 | 83.24 | 85.27 | 2,011,574 | +1.78(+2.13%) |
Jul 09, 2025 | 82.53 | 83.95 | 82.03 | 83.49 | 1,655,347 | +1.49(+1.82%) |
Jul 08, 2025 | 80.72 | 82.84 | 79.73 | 82.00 | 2,507,744 | +1.34(+1.66%) |
Jul 07, 2025 | 81.13 | 81.65 | 79.71 | 80.66 | 2,240,764 | -1.41(-1.72%) |
Jul 03, 2025 | 82.56 | 83.64 | 81.31 | 82.07 | 1,021,309 | -0.67(-0.81%) |
Jul 02, 2025 | 81.82 | 83.69 | 81.21 | 82.74 | 2,554,467 | +1.43(+1.76%) |