Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 75.82 | 76.44 | 75.64 | 76.38 | 2,652,786 | +0.49(+0.65%) |
Aug 28, 2025 | 75.37 | 76.02 | 74.71 | 75.89 | 2,461,045 | +0.81(+1.08%) |
Aug 27, 2025 | 74.24 | 75.55 | 74.12 | 75.08 | 2,302,070 | +0.66(+0.89%) |
Aug 26, 2025 | 74.10 | 74.48 | 73.41 | 74.42 | 7,253,636 | -0.01(-0.01%) |
Aug 25, 2025 | 74.82 | 75.65 | 74.38 | 74.43 | 2,757,148 | -0.41(-0.55%) |
Aug 22, 2025 | 74.26 | 75.44 | 74.21 | 74.84 | 2,382,573 | +0.82(+1.11%) |
Aug 21, 2025 | 73.76 | 74.56 | 73.50 | 74.02 | 3,340,348 | +0.34(+0.46%) |
Aug 20, 2025 | 73.45 | 74.05 | 72.98 | 73.68 | 2,714,956 | +0.18(+0.24%) |
Aug 19, 2025 | 72.85 | 73.69 | 72.18 | 73.50 | 2,382,905 | +0.46(+0.63%) |
Aug 18, 2025 | 73.59 | 73.76 | 72.75 | 73.04 | 2,517,343 | -0.89(-1.20%) |
Aug 15, 2025 | 74.87 | 75.44 | 73.85 | 73.93 | 3,670,340 | -0.87(-1.16%) |
Aug 14, 2025 | 74.85 | 75.53 | 74.07 | 74.80 | 3,107,194 | -0.53(-0.70%) |
Aug 13, 2025 | 74.00 | 75.35 | 73.71 | 75.33 | 3,504,345 | +1.28(+1.73%) |
Aug 12, 2025 | 73.50 | 74.34 | 73.02 | 74.05 | 3,637,674 | +0.40(+0.54%) |
Aug 11, 2025 | 74.62 | 75.01 | 73.51 | 73.65 | 3,681,478 | -0.81(-1.09%) |
Aug 08, 2025 | 75.50 | 76.02 | 74.42 | 74.46 | 3,161,241 | -1.02(-1.35%) |
Aug 07, 2025 | 75.69 | 76.96 | 75.39 | 75.48 | 3,414,851 | +0.25(+0.33%) |
Aug 06, 2025 | 76.74 | 77.00 | 74.87 | 75.23 | 4,758,413 | -0.47(-0.62%) |
Aug 05, 2025 | 79.00 | 79.26 | 74.23 | 75.70 | 9,328,054 | -4.13(-5.17%) |
Aug 04, 2025 | 79.05 | 79.97 | 78.83 | 79.83 | 3,438,059 | +0.84(+1.06%) |
Aug 01, 2025 | 80.28 | 80.31 | 77.75 | 78.99 | 3,671,871 | -2.09(-2.58%) |
Jul 31, 2025 | 80.54 | 82.01 | 80.28 | 81.08 | 4,261,733 | -0.08(-0.10%) |
Jul 30, 2025 | 81.80 | 82.26 | 80.68 | 81.16 | 3,248,947 | -1.26(-1.53%) |
Jul 29, 2025 | 81.47 | 82.53 | 81.12 | 82.42 | 3,287,458 | +1.64(+2.03%) |
Jul 28, 2025 | 81.04 | 81.56 | 80.44 | 80.78 | 2,366,615 | +0.27(+0.33%) |
Jul 25, 2025 | 80.99 | 81.18 | 80.27 | 80.52 | 3,163,810 | -0.46(-0.57%) |
Jul 24, 2025 | 80.52 | 81.59 | 80.31 | 80.98 | 3,467,722 | +0.34(+0.42%) |
Jul 23, 2025 | 80.11 | 80.80 | 79.73 | 80.65 | 2,691,662 | +0.92(+1.15%) |
Jul 22, 2025 | 79.39 | 80.41 | 78.92 | 79.73 | 3,068,189 | +0.36(+0.45%) |
Jul 21, 2025 | 82.40 | 82.44 | 79.23 | 79.37 | 3,730,403 | -2.88(-3.51%) |
Jul 18, 2025 | 80.88 | 82.86 | 80.62 | 82.26 | 4,611,908 | +2.03(+2.54%) |
Jul 17, 2025 | 78.36 | 80.35 | 78.11 | 80.22 | 3,393,892 | +2.04(+2.61%) |
Jul 16, 2025 | 78.90 | 79.19 | 77.96 | 78.18 | 3,525,155 | -0.76(-0.96%) |
Jul 15, 2025 | 80.74 | 80.75 | 78.74 | 78.94 | 2,598,831 | -1.62(-2.01%) |
Jul 14, 2025 | 80.16 | 80.66 | 79.71 | 80.56 | 2,619,256 | +0.24(+0.29%) |
Jul 11, 2025 | 79.55 | 80.42 | 79.43 | 80.32 | 2,345,359 | +0.42(+0.53%) |
Jul 10, 2025 | 79.60 | 80.07 | 79.07 | 79.90 | 2,700,931 | -0.25(-0.31%) |
Jul 09, 2025 | 80.96 | 80.97 | 79.73 | 80.14 | 3,284,091 | -0.43(-0.54%) |
Jul 08, 2025 | 79.07 | 80.62 | 78.69 | 80.58 | 4,241,511 | +1.41(+1.78%) |
Jul 07, 2025 | 80.10 | 80.69 | 78.18 | 79.16 | 3,978,508 | -1.95(-2.40%) |
Jul 03, 2025 | 81.37 | 81.75 | 80.75 | 81.11 | 1,779,926 | +0.00(+0.00%) |
Jul 02, 2025 | 80.97 | 81.11 | 79.37 | 81.11 | 3,094,797 | +1.14(+1.42%) |