Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 64.53 | 65.49 | 62.62 | 62.87 | 96,844,632 | -14.37(-18.60%) |
Aug 28, 2025 | 75.92 | 78.08 | 75.05 | 77.23 | 36,537,248 | +2.44(+3.26%) |
Aug 27, 2025 | 74.20 | 75.03 | 73.82 | 74.79 | 11,351,439 | +0.53(+0.71%) |
Aug 26, 2025 | 72.99 | 75.14 | 72.98 | 74.26 | 12,290,536 | +1.31(+1.80%) |
Aug 25, 2025 | 72.99 | 73.88 | 72.26 | 72.95 | 10,042,541 | -0.05(-0.07%) |
Aug 22, 2025 | 71.34 | 74.73 | 70.68 | 73.00 | 14,435,894 | +1.79(+2.51%) |
Aug 21, 2025 | 70.46 | 72.00 | 70.05 | 71.21 | 9,844,947 | -0.01(-0.01%) |
Aug 20, 2025 | 71.73 | 71.83 | 68.54 | 71.22 | 19,921,744 | -0.85(-1.18%) |
Aug 19, 2025 | 76.40 | 76.44 | 71.80 | 72.07 | 17,007,444 | -4.67(-6.09%) |
Aug 18, 2025 | 76.08 | 77.08 | 75.29 | 76.74 | 10,226,481 | +0.55(+0.72%) |
Aug 15, 2025 | 79.42 | 79.42 | 76.17 | 76.19 | 13,212,888 | -2.85(-3.61%) |
Aug 14, 2025 | 78.03 | 79.63 | 77.34 | 79.04 | 10,124,976 | -0.28(-0.35%) |
Aug 13, 2025 | 78.40 | 80.06 | 78.03 | 79.32 | 11,709,419 | +1.51(+1.94%) |
Aug 12, 2025 | 76.35 | 77.97 | 74.84 | 77.81 | 15,551,139 | +0.52(+0.67%) |
Aug 11, 2025 | 77.95 | 80.01 | 77.19 | 77.29 | 11,837,377 | -0.05(-0.06%) |
Aug 08, 2025 | 76.20 | 77.39 | 75.61 | 77.34 | 9,971,353 | +1.49(+1.96%) |
Aug 07, 2025 | 76.50 | 77.25 | 74.19 | 75.85 | 14,618,585 | +0.52(+0.69%) |
Aug 06, 2025 | 76.08 | 76.45 | 73.98 | 75.33 | 14,455,405 | -1.30(-1.70%) |
Aug 05, 2025 | 76.91 | 78.00 | 74.96 | 76.63 | 11,901,322 | +0.10(+0.13%) |
Aug 04, 2025 | 75.70 | 76.89 | 74.82 | 76.53 | 11,866,579 | +2.08(+2.79%) |
Aug 01, 2025 | 77.07 | 77.16 | 73.42 | 74.45 | 28,877,078 | -5.92(-7.37%) |
Jul 31, 2025 | 82.75 | 83.25 | 79.62 | 80.37 | 26,407,234 | -1.37(-1.68%) |
Jul 30, 2025 | 83.11 | 85.27 | 80.57 | 81.74 | 45,478,180 | +5.40(+7.07%) |
Jul 29, 2025 | 76.40 | 78.75 | 75.97 | 76.34 | 14,713,306 | +0.43(+0.57%) |
Jul 28, 2025 | 75.14 | 76.58 | 74.66 | 75.91 | 13,245,515 | +1.70(+2.29%) |
Jul 25, 2025 | 74.00 | 74.55 | 73.10 | 74.21 | 9,830,320 | +0.17(+0.23%) |
Jul 24, 2025 | 73.67 | 74.12 | 72.39 | 74.04 | 10,621,690 | +0.77(+1.05%) |
Jul 23, 2025 | 72.57 | 73.70 | 72.24 | 73.27 | 11,219,215 | +1.28(+1.78%) |
Jul 22, 2025 | 72.97 | 73.15 | 70.30 | 71.99 | 12,201,240 | -1.07(-1.46%) |
Jul 21, 2025 | 73.49 | 73.55 | 72.20 | 73.06 | 15,580,701 | -1.59(-2.13%) |
Jul 18, 2025 | 72.35 | 75.25 | 71.15 | 74.65 | 16,914,872 | +2.64(+3.67%) |
Jul 17, 2025 | 71.10 | 73.13 | 70.12 | 72.01 | 15,010,251 | +1.16(+1.64%) |
Jul 16, 2025 | 70.13 | 71.02 | 68.00 | 70.85 | 26,463,196 | -1.56(-2.15%) |
Jul 15, 2025 | 73.75 | 74.01 | 72.12 | 72.41 | 15,673,441 | -0.10(-0.14%) |
Jul 14, 2025 | 72.11 | 72.95 | 70.48 | 72.51 | 12,024,460 | -0.20(-0.28%) |
Jul 11, 2025 | 72.56 | 73.18 | 72.12 | 72.71 | 10,138,937 | -0.59(-0.80%) |
Jul 10, 2025 | 72.34 | 73.50 | 71.33 | 73.30 | 11,527,556 | +1.10(+1.52%) |
Jul 09, 2025 | 72.45 | 73.43 | 71.24 | 72.20 | 18,423,742 | +0.31(+0.43%) |
Jul 08, 2025 | 72.27 | 73.44 | 71.74 | 71.89 | 16,356,916 | +0.40(+0.56%) |
Jul 07, 2025 | 74.37 | 74.75 | 71.39 | 71.49 | 22,045,612 | -3.61(-4.80%) |
Jul 03, 2025 | 74.77 | 75.28 | 74.06 | 75.10 | 10,226,386 | +0.91(+1.23%) |
Jul 02, 2025 | 76.13 | 79.03 | 73.72 | 74.19 | 39,393,840 | -1.99(-2.61%) |