Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 84.95 | 85.11 | 84.24 | 84.24 | 66,284 | -0.96(-1.13%) |
Sep 11, 2025 | 84.17 | 85.20 | 84.17 | 85.20 | 64,885 | +1.27(+1.51%) |
Sep 10, 2025 | 84.03 | 84.45 | 83.62 | 83.93 | 93,400 | -0.02(-0.02%) |
Sep 09, 2025 | 84.50 | 84.50 | 83.78 | 83.95 | 42,203 | -0.71(-0.84%) |
Sep 08, 2025 | 84.91 | 84.91 | 84.05 | 84.66 | 48,858 | -0.16(-0.19%) |
Sep 05, 2025 | 84.65 | 85.44 | 84.21 | 84.82 | 59,590 | +0.43(+0.51%) |
Sep 04, 2025 | 83.55 | 84.45 | 83.37 | 84.39 | 64,004 | +1.07(+1.28%) |
Sep 03, 2025 | 83.27 | 83.79 | 82.88 | 83.32 | 55,885 | -0.16(-0.19%) |
Sep 02, 2025 | 83.07 | 83.49 | 82.81 | 83.48 | 62,986 | -0.43(-0.51%) |
Aug 29, 2025 | 84.03 | 84.43 | 83.62 | 83.91 | 48,685 | -0.17(-0.20%) |
Aug 28, 2025 | 84.52 | 84.52 | 83.58 | 84.08 | 74,139 | -0.18(-0.21%) |
Aug 27, 2025 | 83.57 | 84.40 | 83.57 | 84.26 | 54,164 | +0.63(+0.75%) |
Aug 26, 2025 | 83.57 | 83.94 | 83.55 | 83.63 | 84,987 | +0.18(+0.22%) |
Aug 25, 2025 | 83.88 | 83.88 | 83.45 | 83.45 | 83,209 | -0.56(-0.67%) |
Aug 22, 2025 | 81.78 | 84.19 | 81.78 | 84.01 | 59,046 | +2.54(+3.12%) |
Aug 21, 2025 | 81.15 | 81.61 | 80.89 | 81.47 | 81,545 | -0.16(-0.20%) |
Aug 20, 2025 | 81.75 | 82.06 | 81.36 | 81.63 | 43,357 | -0.23(-0.28%) |
Aug 19, 2025 | 81.48 | 82.55 | 81.48 | 81.86 | 57,057 | +0.47(+0.58%) |
Aug 18, 2025 | 81.25 | 81.49 | 81.14 | 81.39 | 69,453 | +0.14(+0.17%) |
Aug 15, 2025 | 81.87 | 82.05 | 81.24 | 81.25 | 61,858 | -0.59(-0.72%) |
Aug 14, 2025 | 81.84 | 81.89 | 81.24 | 81.84 | 62,860 | -0.87(-1.05%) |
Aug 13, 2025 | 81.45 | 82.72 | 81.14 | 82.71 | 98,379 | +1.70(+2.10%) |
Aug 12, 2025 | 79.68 | 81.06 | 79.61 | 81.01 | 54,276 | +1.82(+2.30%) |
Aug 11, 2025 | 79.64 | 79.95 | 79.11 | 79.19 | 160,924 | -0.34(-0.43%) |
Aug 08, 2025 | 79.71 | 79.96 | 79.38 | 79.53 | 50,900 | +0.08(+0.10%) |
Aug 07, 2025 | 80.24 | 80.24 | 79.06 | 79.45 | 69,039 | -0.05(-0.06%) |
Aug 06, 2025 | 79.97 | 79.97 | 79.44 | 79.50 | 43,841 | -0.37(-0.46%) |
Aug 05, 2025 | 79.82 | 80.04 | 79.12 | 79.87 | 92,095 | +0.09(+0.11%) |
Aug 04, 2025 | 79.30 | 79.83 | 79.19 | 79.78 | 45,214 | +0.90(+1.14%) |
Aug 01, 2025 | 79.38 | 79.38 | 78.19 | 78.88 | 81,972 | -1.37(-1.71%) |
Jul 31, 2025 | 80.59 | 80.90 | 80.11 | 80.25 | 61,165 | -0.62(-0.77%) |
Jul 30, 2025 | 81.88 | 81.88 | 80.45 | 80.87 | 63,110 | -0.99(-1.21%) |
Jul 29, 2025 | 82.32 | 82.32 | 81.57 | 81.86 | 100,156 | -0.11(-0.13%) |
Jul 28, 2025 | 82.38 | 82.38 | 81.83 | 81.97 | 110,416 | -0.30(-0.36%) |
Jul 25, 2025 | 81.96 | 82.28 | 81.36 | 82.27 | 93,930 | +0.47(+0.57%) |
Jul 24, 2025 | 82.55 | 82.55 | 81.76 | 81.80 | 67,553 | -1.11(-1.34%) |
Jul 23, 2025 | 82.79 | 82.95 | 82.57 | 82.91 | 123,862 | +0.60(+0.73%) |
Jul 22, 2025 | 81.35 | 82.45 | 81.35 | 82.31 | 81,107 | +1.22(+1.50%) |
Jul 21, 2025 | 81.61 | 81.91 | 81.07 | 81.09 | 101,243 | -0.30(-0.37%) |
Jul 18, 2025 | 81.86 | 81.86 | 81.14 | 81.39 | 399,167 | -0.15(-0.18%) |
Jul 17, 2025 | 80.81 | 81.63 | 80.81 | 81.54 | 711,771 | +0.71(+0.88%) |
Jul 16, 2025 | 80.77 | 80.92 | 79.80 | 80.83 | 69,764 | +0.37(+0.46%) |
Jul 15, 2025 | 82.32 | 82.32 | 80.46 | 80.46 | 48,322 | -1.62(-1.97%) |
Jul 14, 2025 | 81.85 | 82.12 | 81.58 | 82.08 | 50,396 | +0.03(+0.04%) |
Jul 11, 2025 | 82.11 | 82.31 | 81.82 | 82.05 | 41,262 | -0.58(-0.70%) |
Jul 10, 2025 | 82.17 | 83.05 | 81.95 | 82.63 | 46,198 | +0.59(+0.72%) |
Jul 09, 2025 | 82.15 | 82.22 | 81.45 | 82.04 | 64,260 | +0.20(+0.24%) |
Jul 08, 2025 | 81.33 | 82.25 | 81.33 | 81.84 | 77,784 | +0.58(+0.71%) |
Jul 07, 2025 | 81.85 | 82.22 | 80.89 | 81.26 | 85,027 | -1.03(-1.25%) |
Jul 03, 2025 | 82.08 | 82.48 | 82.08 | 82.29 | 46,327 | +0.36(+0.44%) |
Jul 02, 2025 | 80.99 | 81.93 | 80.75 | 81.93 | 84,075 | +1.04(+1.29%) |