Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 85.63 | 85.84 | 85.48 | 85.63 | 48,746,152 | -0.97(-1.12%) |
Aug 29, 2025 | 86.76 | 86.86 | 86.44 | 86.60 | 41,686,568 | -0.62(-0.71%) |
Aug 28, 2025 | 86.78 | 87.26 | 86.66 | 87.22 | 32,198,462 | +0.57(+0.66%) |
Aug 27, 2025 | 86.11 | 86.66 | 86.00 | 86.65 | 38,121,292 | -0.10(-0.12%) |
Aug 26, 2025 | 86.51 | 86.79 | 86.22 | 86.75 | 30,251,226 | -0.05(-0.06%) |
Aug 25, 2025 | 86.72 | 87.05 | 86.65 | 86.80 | 27,003,004 | -0.25(-0.29%) |
Aug 22, 2025 | 86.83 | 87.30 | 86.72 | 87.05 | 49,872,120 | +0.64(+0.74%) |
Aug 21, 2025 | 86.56 | 86.67 | 86.11 | 86.41 | 28,637,608 | -0.43(-0.50%) |
Aug 20, 2025 | 86.59 | 86.97 | 86.56 | 86.84 | 25,858,144 | +0.19(+0.22%) |
Aug 19, 2025 | 86.45 | 86.75 | 86.44 | 86.65 | 28,760,206 | +0.50(+0.58%) |
Aug 18, 2025 | 86.50 | 86.54 | 85.98 | 86.15 | 26,772,856 | -0.25(-0.29%) |
Aug 15, 2025 | 86.66 | 86.78 | 86.25 | 86.40 | 36,468,608 | -0.62(-0.71%) |
Aug 14, 2025 | 87.51 | 87.51 | 86.89 | 87.02 | 33,680,332 | -0.65(-0.74%) |
Aug 13, 2025 | 87.44 | 87.81 | 87.42 | 87.67 | 30,812,736 | +0.72(+0.83%) |
Aug 12, 2025 | 86.90 | 86.97 | 86.55 | 86.95 | 41,058,032 | -0.44(-0.50%) |
Aug 11, 2025 | 87.54 | 87.67 | 87.28 | 87.39 | 20,083,280 | +0.10(+0.11%) |
Aug 08, 2025 | 87.36 | 87.39 | 87.15 | 87.29 | 21,596,378 | -0.38(-0.43%) |
Aug 07, 2025 | 87.92 | 88.25 | 87.59 | 87.67 | 29,205,122 | -0.15(-0.17%) |
Aug 06, 2025 | 87.84 | 88.05 | 86.92 | 87.82 | 42,578,640 | -0.51(-0.58%) |
Aug 05, 2025 | 87.85 | 88.45 | 87.78 | 88.33 | 28,580,746 | +0.27(+0.31%) |
Aug 04, 2025 | 87.95 | 88.15 | 87.65 | 88.06 | 36,392,060 | +0.24(+0.27%) |
Aug 01, 2025 | 87.56 | 87.93 | 87.52 | 87.82 | 63,434,596 | +1.23(+1.42%) |
Jul 31, 2025 | 86.80 | 87.08 | 86.51 | 86.59 | 49,994,132 | +0.05(+0.06%) |
Jul 30, 2025 | 86.44 | 86.63 | 86.23 | 86.54 | 40,811,144 | -0.45(-0.52%) |
Jul 29, 2025 | 85.90 | 87.01 | 85.87 | 86.99 | 47,987,272 | +1.44(+1.69%) |
Jul 28, 2025 | 85.66 | 85.87 | 85.50 | 85.54 | 26,906,534 | -0.56(-0.65%) |
Jul 25, 2025 | 85.47 | 86.11 | 85.39 | 86.10 | 27,300,142 | +0.54(+0.63%) |
Jul 24, 2025 | 85.22 | 85.91 | 85.18 | 85.56 | 25,207,560 | -0.15(-0.17%) |
Jul 23, 2025 | 85.72 | 85.87 | 85.46 | 85.71 | 31,124,994 | -0.48(-0.55%) |
Jul 22, 2025 | 85.84 | 86.44 | 85.78 | 86.19 | 35,279,756 | +0.52(+0.60%) |
Jul 21, 2025 | 85.89 | 86.18 | 85.63 | 85.67 | 40,503,292 | +0.76(+0.89%) |
Jul 18, 2025 | 85.10 | 85.13 | 84.78 | 84.92 | 27,640,230 | +0.13(+0.15%) |
Jul 17, 2025 | 84.90 | 85.16 | 84.67 | 84.79 | 31,987,346 | -0.02(-0.02%) |
Jul 16, 2025 | 84.96 | 85.33 | 83.87 | 84.81 | 66,172,132 | +0.12(+0.14%) |
Jul 15, 2025 | 85.56 | 85.58 | 84.58 | 84.69 | 40,564,940 | -0.60(-0.70%) |
Jul 14, 2025 | 85.21 | 85.55 | 84.99 | 85.28 | 24,667,066 | -0.18(-0.21%) |
Jul 11, 2025 | 85.90 | 85.94 | 85.31 | 85.46 | 40,920,664 | -1.20(-1.38%) |
Jul 10, 2025 | 86.50 | 86.73 | 86.16 | 86.66 | 24,616,938 | +0.06(+0.07%) |
Jul 09, 2025 | 85.86 | 86.60 | 85.85 | 86.60 | 29,929,140 | +0.90(+1.05%) |
Jul 08, 2025 | 85.24 | 85.71 | 85.11 | 85.70 | 31,521,632 | -0.11(-0.13%) |
Jul 07, 2025 | 86.21 | 86.23 | 85.59 | 85.81 | 38,456,924 | -0.83(-0.95%) |
Jul 03, 2025 | 86.84 | 86.96 | 86.52 | 86.64 | 26,831,328 | -0.61(-0.70%) |
Jul 02, 2025 | 86.86 | 87.21 | 86.77 | 87.25 | 39,481,956 | -0.56(-0.64%) |