Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 74.40 | 74.94 | 73.81 | 74.53 | 322,181 | +0.18(+0.24%) |
Aug 28, 2025 | 74.94 | 74.94 | 74.25 | 74.35 | 204,678 | -0.76(-1.01%) |
Aug 27, 2025 | 74.28 | 75.25 | 74.28 | 75.11 | 160,831 | +0.71(+0.95%) |
Aug 26, 2025 | 74.85 | 74.85 | 74.15 | 74.40 | 140,594 | -0.34(-0.45%) |
Aug 25, 2025 | 75.43 | 75.65 | 74.62 | 74.74 | 177,473 | -0.92(-1.22%) |
Aug 22, 2025 | 75.14 | 76.16 | 75.10 | 75.66 | 221,094 | +1.08(+1.45%) |
Aug 21, 2025 | 74.98 | 75.46 | 74.44 | 74.58 | 140,657 | -0.68(-0.90%) |
Aug 20, 2025 | 75.71 | 76.23 | 75.22 | 75.26 | 272,838 | +0.20(+0.27%) |
Aug 19, 2025 | 73.99 | 75.09 | 73.99 | 75.06 | 162,505 | +1.10(+1.49%) |
Aug 18, 2025 | 75.06 | 75.20 | 73.95 | 73.96 | 163,760 | -0.98(-1.31%) |
Aug 15, 2025 | 74.61 | 75.09 | 74.32 | 74.94 | 257,069 | +0.04(+0.06%) |
Aug 14, 2025 | 75.62 | 75.62 | 74.73 | 74.90 | 185,469 | -0.80(-1.06%) |
Aug 13, 2025 | 75.95 | 76.39 | 75.49 | 75.70 | 250,827 | +0.00(+0.00%) |
Aug 12, 2025 | 75.73 | 75.96 | 74.78 | 75.70 | 230,279 | +0.00(+0.00%) |
Aug 11, 2025 | 75.11 | 75.83 | 74.73 | 75.70 | 246,731 | +0.56(+0.74%) |
Aug 08, 2025 | 75.54 | 76.40 | 75.14 | 75.14 | 171,982 | -0.40(-0.53%) |
Aug 07, 2025 | 73.87 | 75.81 | 73.52 | 75.54 | 235,196 | +1.67(+2.26%) |
Aug 06, 2025 | 74.02 | 74.70 | 73.87 | 73.87 | 177,604 | -0.25(-0.33%) |
Aug 05, 2025 | 74.26 | 74.62 | 73.38 | 74.12 | 270,779 | -0.85(-1.14%) |
Aug 04, 2025 | 74.34 | 75.40 | 74.32 | 74.98 | 183,283 | +0.74(+0.99%) |
Aug 01, 2025 | 73.11 | 74.60 | 73.11 | 74.24 | 301,807 | +1.14(+1.56%) |
Jul 31, 2025 | 72.41 | 73.37 | 72.18 | 73.10 | 324,784 | +0.08(+0.11%) |
Jul 30, 2025 | 72.78 | 73.69 | 72.73 | 73.02 | 285,310 | +0.25(+0.34%) |
Jul 29, 2025 | 72.28 | 73.01 | 71.51 | 72.77 | 226,528 | +1.07(+1.50%) |
Jul 28, 2025 | 72.18 | 72.26 | 71.44 | 71.70 | 170,699 | -0.74(-1.01%) |
Jul 25, 2025 | 73.31 | 73.56 | 72.24 | 72.43 | 200,825 | -0.79(-1.09%) |
Jul 24, 2025 | 73.94 | 74.07 | 73.21 | 73.23 | 202,994 | -0.83(-1.13%) |
Jul 23, 2025 | 74.87 | 75.14 | 73.39 | 74.06 | 280,178 | -1.09(-1.45%) |
Jul 22, 2025 | 74.84 | 76.34 | 74.84 | 75.15 | 243,816 | +0.37(+0.49%) |
Jul 21, 2025 | 74.56 | 75.60 | 74.50 | 74.79 | 189,028 | -0.39(-0.52%) |
Jul 18, 2025 | 75.29 | 76.12 | 74.90 | 75.17 | 215,392 | +0.17(+0.23%) |
Jul 17, 2025 | 75.56 | 76.49 | 74.61 | 75.01 | 281,305 | -0.35(-0.46%) |
Jul 16, 2025 | 74.37 | 75.59 | 74.37 | 75.35 | 326,565 | +1.10(+1.48%) |
Jul 15, 2025 | 75.85 | 76.15 | 74.24 | 74.25 | 199,724 | -2.00(-2.62%) |
Jul 14, 2025 | 75.14 | 76.50 | 75.14 | 76.25 | 292,766 | +1.10(+1.47%) |
Jul 11, 2025 | 76.34 | 76.34 | 75.00 | 75.14 | 445,349 | -1.45(-1.89%) |
Jul 10, 2025 | 76.73 | 77.96 | 76.57 | 76.59 | 197,636 | -0.54(-0.70%) |
Jul 09, 2025 | 75.63 | 77.28 | 75.19 | 77.13 | 342,221 | +1.55(+2.05%) |
Jul 08, 2025 | 75.39 | 75.78 | 75.03 | 75.58 | 266,963 | -0.38(-0.50%) |
Jul 07, 2025 | 76.46 | 76.85 | 75.71 | 75.96 | 153,748 | -0.69(-0.89%) |
Jul 03, 2025 | 77.19 | 77.19 | 76.17 | 76.64 | 104,092 | -0.23(-0.30%) |
Jul 02, 2025 | 77.41 | 77.65 | 76.27 | 76.87 | 185,596 | -0.60(-0.77%) |