Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 77.74 | 78.55 | 77.50 | 78.33 | 1,767,334 | +0.60(+0.77%) |
Aug 28, 2025 | 78.69 | 78.78 | 77.03 | 77.73 | 2,047,132 | -0.73(-0.93%) |
Aug 27, 2025 | 77.50 | 78.75 | 77.09 | 78.46 | 3,931,432 | +0.55(+0.71%) |
Aug 26, 2025 | 79.31 | 79.59 | 77.87 | 77.91 | 5,118,618 | -1.24(-1.57%) |
Aug 25, 2025 | 79.42 | 79.62 | 78.84 | 79.15 | 4,316,813 | -0.53(-0.67%) |
Aug 22, 2025 | 78.01 | 80.04 | 77.72 | 79.68 | 4,736,896 | +2.20(+2.84%) |
Aug 21, 2025 | 77.42 | 77.97 | 77.17 | 77.48 | 3,049,393 | -0.23(-0.30%) |
Aug 20, 2025 | 77.55 | 78.28 | 77.08 | 77.71 | 3,242,451 | +0.04(+0.05%) |
Aug 19, 2025 | 76.80 | 77.95 | 76.53 | 77.67 | 2,595,412 | +1.51(+1.98%) |
Aug 18, 2025 | 76.64 | 76.72 | 75.94 | 76.16 | 1,859,724 | -0.15(-0.20%) |
Aug 15, 2025 | 75.94 | 76.72 | 75.45 | 76.31 | 3,126,042 | +0.90(+1.19%) |
Aug 14, 2025 | 75.63 | 75.76 | 74.56 | 75.41 | 2,246,783 | -1.06(-1.39%) |
Aug 13, 2025 | 73.63 | 76.62 | 73.50 | 76.47 | 3,429,576 | +2.79(+3.79%) |
Aug 12, 2025 | 73.22 | 74.37 | 72.55 | 73.68 | 4,110,718 | +0.74(+1.01%) |
Aug 11, 2025 | 73.50 | 74.08 | 72.13 | 72.94 | 4,608,360 | +0.00(+0.00%) |
Aug 08, 2025 | 72.28 | 73.12 | 71.80 | 72.94 | 5,059,662 | +0.26(+0.36%) |
Aug 07, 2025 | 73.09 | 73.83 | 72.12 | 72.68 | 3,562,927 | -0.27(-0.37%) |
Aug 06, 2025 | 72.80 | 73.89 | 72.20 | 72.95 | 3,300,501 | +0.34(+0.47%) |
Aug 05, 2025 | 72.30 | 72.97 | 71.83 | 72.61 | 3,863,048 | +0.56(+0.78%) |
Aug 04, 2025 | 71.19 | 72.31 | 70.61 | 72.05 | 3,072,100 | +0.94(+1.32%) |
Aug 01, 2025 | 71.94 | 72.00 | 70.65 | 71.11 | 2,435,326 | -0.94(-1.30%) |
Jul 31, 2025 | 72.52 | 73.37 | 71.73 | 72.05 | 5,288,825 | -0.60(-0.83%) |
Jul 30, 2025 | 74.30 | 74.75 | 72.30 | 72.65 | 3,777,345 | -1.67(-2.25%) |
Jul 29, 2025 | 74.88 | 75.11 | 74.07 | 74.32 | 1,977,955 | -0.31(-0.42%) |
Jul 28, 2025 | 76.23 | 76.25 | 74.61 | 74.63 | 2,648,190 | -1.85(-2.42%) |
Jul 25, 2025 | 76.86 | 77.28 | 75.59 | 76.48 | 2,112,531 | -0.58(-0.75%) |
Jul 24, 2025 | 77.50 | 79.30 | 76.78 | 77.06 | 4,014,728 | -0.82(-1.05%) |
Jul 23, 2025 | 75.33 | 77.98 | 74.80 | 77.88 | 4,825,794 | +2.67(+3.55%) |
Jul 22, 2025 | 71.57 | 75.58 | 71.46 | 75.21 | 5,436,623 | +4.80(+6.82%) |
Jul 21, 2025 | 71.38 | 71.44 | 70.38 | 70.41 | 4,199,081 | -0.65(-0.91%) |
Jul 18, 2025 | 71.37 | 71.81 | 70.76 | 71.06 | 4,789,239 | +0.20(+0.28%) |
Jul 17, 2025 | 72.92 | 73.11 | 70.78 | 70.86 | 6,957,208 | -3.19(-4.31%) |
Jul 16, 2025 | 71.96 | 74.06 | 71.68 | 74.05 | 8,638,528 | +3.27(+4.62%) |
Jul 15, 2025 | 73.38 | 74.33 | 70.78 | 70.78 | 7,590,651 | -1.87(-2.57%) |
Jul 14, 2025 | 72.78 | 72.95 | 72.20 | 72.65 | 4,001,471 | -0.10(-0.14%) |
Jul 11, 2025 | 73.00 | 73.44 | 72.66 | 72.75 | 3,599,338 | -0.68(-0.93%) |
Jul 10, 2025 | 72.97 | 74.00 | 72.76 | 73.43 | 4,393,246 | +0.93(+1.28%) |
Jul 09, 2025 | 72.58 | 73.78 | 71.63 | 72.50 | 6,502,456 | -2.16(-2.89%) |
Jul 08, 2025 | 73.64 | 74.99 | 73.35 | 74.66 | 4,907,026 | +0.82(+1.11%) |
Jul 07, 2025 | 74.41 | 74.42 | 73.47 | 73.84 | 3,899,834 | -0.87(-1.16%) |
Jul 03, 2025 | 75.12 | 75.36 | 74.57 | 74.71 | 2,279,954 | -0.31(-0.41%) |
Jul 02, 2025 | 74.25 | 75.28 | 72.81 | 75.02 | 6,545,334 | +1.19(+1.61%) |