Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 81.71 | 81.82 | 80.44 | 81.78 | 13,600,271 | -0.40(-0.49%) |
Aug 29, 2025 | 81.96 | 82.81 | 81.80 | 82.18 | 12,041,278 | +0.20(+0.24%) |
Aug 28, 2025 | 82.88 | 83.13 | 81.92 | 81.98 | 14,463,022 | -0.52(-0.63%) |
Aug 27, 2025 | 81.26 | 83.20 | 81.24 | 82.50 | 15,567,562 | +0.99(+1.21%) |
Aug 26, 2025 | 79.82 | 81.63 | 79.78 | 81.51 | 14,936,556 | +1.32(+1.65%) |
Aug 25, 2025 | 78.88 | 80.50 | 78.87 | 80.19 | 12,015,545 | +1.09(+1.38%) |
Aug 22, 2025 | 78.34 | 79.31 | 78.13 | 79.10 | 11,282,628 | +1.27(+1.63%) |
Aug 21, 2025 | 77.88 | 78.07 | 77.08 | 77.83 | 9,102,894 | -0.33(-0.42%) |
Aug 20, 2025 | 77.47 | 78.48 | 76.59 | 78.16 | 12,102,084 | +0.63(+0.81%) |
Aug 19, 2025 | 77.16 | 77.77 | 77.03 | 77.53 | 10,117,811 | +0.09(+0.12%) |
Aug 18, 2025 | 76.99 | 77.60 | 76.91 | 77.44 | 12,007,693 | +0.34(+0.44%) |
Aug 15, 2025 | 79.54 | 79.65 | 77.00 | 77.10 | 15,380,461 | -2.31(-2.91%) |
Aug 14, 2025 | 78.28 | 79.58 | 77.70 | 79.41 | 16,050,893 | +1.52(+1.95%) |
Aug 13, 2025 | 79.67 | 79.72 | 77.10 | 77.89 | 14,414,464 | -1.59(-2.00%) |
Aug 12, 2025 | 78.22 | 79.56 | 78.15 | 79.48 | 14,365,457 | +1.89(+2.44%) |
Aug 11, 2025 | 78.01 | 78.09 | 77.23 | 77.59 | 14,408,040 | -0.26(-0.33%) |
Aug 08, 2025 | 77.11 | 78.18 | 76.35 | 77.85 | 14,122,993 | +1.25(+1.63%) |
Aug 07, 2025 | 77.82 | 77.84 | 76.33 | 76.60 | 13,182,923 | -0.56(-0.72%) |
Aug 06, 2025 | 77.44 | 78.35 | 77.11 | 77.16 | 14,239,712 | -0.35(-0.45%) |
Aug 05, 2025 | 77.88 | 77.89 | 75.71 | 77.50 | 15,856,216 | +0.38(+0.49%) |
Aug 04, 2025 | 78.06 | 78.07 | 76.46 | 77.13 | 13,972,419 | -0.20(-0.26%) |
Aug 01, 2025 | 78.73 | 78.89 | 76.95 | 77.33 | 16,166,800 | -2.83(-3.53%) |
Jul 31, 2025 | 80.87 | 81.45 | 79.86 | 80.16 | 14,900,665 | -1.14(-1.41%) |
Jul 30, 2025 | 82.51 | 82.60 | 80.83 | 81.30 | 16,069,179 | -0.86(-1.05%) |
Jul 29, 2025 | 83.14 | 83.21 | 81.72 | 82.17 | 12,549,978 | -0.42(-0.51%) |
Jul 28, 2025 | 83.83 | 84.01 | 82.23 | 82.58 | 10,688,996 | -1.24(-1.48%) |
Jul 25, 2025 | 83.63 | 83.96 | 82.74 | 83.83 | 14,155,108 | +0.45(+0.54%) |
Jul 24, 2025 | 83.35 | 84.33 | 82.63 | 83.38 | 19,157,132 | +0.17(+0.20%) |
Jul 23, 2025 | 82.52 | 83.43 | 82.12 | 83.21 | 19,492,938 | +1.31(+1.60%) |
Jul 22, 2025 | 79.81 | 82.11 | 79.81 | 81.90 | 22,564,682 | +2.09(+2.62%) |
Jul 21, 2025 | 80.28 | 80.98 | 79.70 | 79.81 | 14,579,983 | -0.36(-0.45%) |
Jul 18, 2025 | 79.38 | 80.30 | 78.42 | 80.17 | 21,360,790 | +0.92(+1.17%) |
Jul 17, 2025 | 79.00 | 80.18 | 78.64 | 79.24 | 21,965,322 | -0.20(-0.25%) |
Jul 16, 2025 | 78.43 | 79.61 | 77.75 | 79.44 | 30,749,448 | +1.04(+1.33%) |
Jul 15, 2025 | 80.28 | 80.61 | 77.27 | 78.40 | 54,250,492 | -4.54(-5.48%) |
Jul 14, 2025 | 81.72 | 83.03 | 81.64 | 82.94 | 20,301,030 | +0.87(+1.07%) |
Jul 11, 2025 | 81.27 | 82.20 | 80.95 | 82.07 | 12,657,086 | +0.19(+0.23%) |
Jul 10, 2025 | 81.13 | 82.25 | 81.13 | 81.88 | 14,437,829 | +0.57(+0.70%) |
Jul 09, 2025 | 81.95 | 82.04 | 80.98 | 81.31 | 16,230,881 | +0.20(+0.25%) |
Jul 08, 2025 | 81.82 | 81.93 | 80.56 | 81.11 | 18,410,014 | -0.75(-0.91%) |
Jul 07, 2025 | 82.49 | 83.10 | 81.02 | 81.86 | 18,261,332 | -1.25(-1.51%) |
Jul 03, 2025 | 82.16 | 83.45 | 82.02 | 83.11 | 11,303,341 | +1.23(+1.51%) |
Jul 02, 2025 | 81.44 | 81.92 | 80.78 | 81.88 | 15,283,701 | +0.86(+1.07%) |