Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 75.46 | 76.18 | 74.49 | 74.70 | 368,543 | -1.53(-2.01%) |
Sep 11, 2025 | 74.73 | 76.98 | 74.41 | 76.23 | 681,397 | +2.10(+2.83%) |
Sep 10, 2025 | 74.73 | 75.45 | 73.65 | 74.13 | 556,234 | -0.41(-0.55%) |
Sep 09, 2025 | 76.20 | 76.53 | 74.48 | 74.54 | 691,821 | -2.51(-3.26%) |
Sep 08, 2025 | 78.19 | 78.83 | 76.69 | 77.05 | 609,827 | -1.35(-1.72%) |
Sep 05, 2025 | 79.81 | 80.98 | 77.86 | 78.40 | 887,848 | -0.44(-0.56%) |
Sep 04, 2025 | 77.16 | 79.71 | 76.89 | 78.84 | 940,273 | +1.99(+2.59%) |
Sep 03, 2025 | 74.43 | 76.93 | 74.37 | 76.85 | 680,630 | +2.29(+3.07%) |
Sep 02, 2025 | 74.68 | 75.12 | 74.08 | 74.56 | 543,695 | -0.90(-1.19%) |
Aug 29, 2025 | 75.35 | 76.02 | 74.86 | 75.46 | 635,903 | +0.53(+0.71%) |
Aug 28, 2025 | 75.17 | 75.17 | 74.11 | 74.93 | 670,262 | +0.20(+0.27%) |
Aug 27, 2025 | 74.50 | 75.33 | 74.08 | 74.73 | 664,384 | +0.23(+0.31%) |
Aug 26, 2025 | 74.88 | 75.36 | 74.35 | 74.50 | 570,132 | -0.48(-0.64%) |
Aug 25, 2025 | 75.10 | 75.68 | 74.62 | 74.98 | 463,158 | -1.11(-1.46%) |
Aug 22, 2025 | 71.90 | 76.83 | 71.13 | 76.09 | 813,713 | +4.62(+6.46%) |
Aug 21, 2025 | 70.82 | 71.79 | 70.72 | 71.47 | 794,453 | -0.12(-0.17%) |
Aug 20, 2025 | 73.86 | 74.42 | 71.23 | 71.59 | 899,733 | -2.63(-3.54%) |
Aug 19, 2025 | 74.54 | 76.30 | 73.77 | 74.22 | 748,600 | +0.55(+0.75%) |
Aug 18, 2025 | 73.37 | 74.52 | 73.03 | 73.67 | 647,958 | +0.50(+0.68%) |
Aug 15, 2025 | 74.25 | 74.57 | 72.67 | 73.17 | 974,498 | -0.33(-0.45%) |
Aug 14, 2025 | 73.00 | 74.07 | 72.78 | 73.50 | 931,558 | -0.88(-1.18%) |
Aug 13, 2025 | 70.29 | 74.61 | 70.29 | 74.38 | 1,230,389 | +4.30(+6.14%) |
Aug 12, 2025 | 66.79 | 70.29 | 66.38 | 70.08 | 551,717 | +4.14(+6.28%) |
Aug 11, 2025 | 65.99 | 66.42 | 65.12 | 65.94 | 593,302 | +0.04(+0.06%) |
Aug 08, 2025 | 67.25 | 67.73 | 65.44 | 65.90 | 557,843 | -1.60(-2.37%) |
Aug 07, 2025 | 70.00 | 70.50 | 67.37 | 67.50 | 710,032 | -1.65(-2.39%) |
Aug 06, 2025 | 70.00 | 70.70 | 68.11 | 69.15 | 976,644 | +2.97(+4.49%) |
Aug 05, 2025 | 65.47 | 66.83 | 65.18 | 66.18 | 841,550 | +0.71(+1.08%) |
Aug 04, 2025 | 64.99 | 65.57 | 64.49 | 65.47 | 725,006 | +0.63(+0.97%) |
Aug 01, 2025 | 62.08 | 65.59 | 61.18 | 64.84 | 1,433,335 | +3.94(+6.47%) |
Jul 31, 2025 | 61.23 | 62.02 | 60.13 | 60.90 | 789,555 | -0.64(-1.04%) |
Jul 30, 2025 | 64.99 | 64.99 | 61.22 | 61.54 | 695,170 | -2.92(-4.53%) |
Jul 29, 2025 | 65.47 | 65.47 | 64.23 | 64.46 | 560,643 | -0.57(-0.88%) |
Jul 28, 2025 | 65.21 | 65.56 | 64.47 | 65.03 | 494,388 | -0.03(-0.05%) |
Jul 25, 2025 | 65.34 | 65.44 | 64.28 | 65.06 | 403,026 | +0.52(+0.81%) |
Jul 24, 2025 | 65.36 | 65.86 | 64.23 | 64.54 | 477,853 | -1.85(-2.79%) |
Jul 23, 2025 | 67.05 | 67.26 | 65.73 | 66.39 | 464,063 | -0.58(-0.87%) |
Jul 22, 2025 | 65.22 | 67.37 | 65.21 | 66.97 | 534,814 | +2.96(+4.62%) |
Jul 21, 2025 | 65.13 | 65.29 | 63.73 | 64.01 | 418,380 | -0.22(-0.34%) |
Jul 18, 2025 | 65.23 | 65.23 | 63.38 | 64.23 | 374,881 | -0.68(-1.05%) |
Jul 17, 2025 | 64.16 | 65.62 | 64.16 | 64.91 | 754,541 | +0.35(+0.54%) |
Jul 16, 2025 | 64.46 | 65.02 | 63.27 | 64.56 | 575,848 | +0.87(+1.37%) |
Jul 15, 2025 | 66.56 | 66.75 | 63.60 | 63.69 | 519,000 | -2.33(-3.53%) |
Jul 14, 2025 | 66.09 | 66.39 | 65.19 | 66.02 | 466,685 | -0.57(-0.86%) |
Jul 11, 2025 | 66.65 | 67.58 | 66.34 | 66.59 | 533,328 | -1.25(-1.84%) |
Jul 10, 2025 | 66.51 | 69.08 | 66.27 | 67.84 | 514,606 | +0.99(+1.48%) |
Jul 09, 2025 | 66.41 | 67.39 | 65.93 | 66.85 | 400,988 | +1.09(+1.66%) |
Jul 08, 2025 | 65.24 | 66.34 | 64.65 | 65.76 | 445,542 | +0.62(+0.95%) |
Jul 07, 2025 | 66.84 | 66.92 | 64.65 | 65.14 | 576,942 | -1.77(-2.65%) |
Jul 03, 2025 | 67.71 | 67.71 | 66.39 | 66.91 | 650,418 | -0.60(-0.89%) |
Jul 02, 2025 | 66.12 | 67.11 | 65.77 | 67.51 | 1,031,946 | +1.40(+2.12%) |