Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 74.97 | 75.11 | 74.60 | 74.60 | 6,599 | -0.83(-1.10%) |
Sep 11, 2025 | 73.89 | 75.43 | 73.89 | 75.43 | 11,327 | +1.96(+2.66%) |
Sep 10, 2025 | 73.39 | 73.76 | 73.15 | 73.47 | 11,099 | +0.13(+0.17%) |
Sep 09, 2025 | 73.70 | 73.70 | 73.05 | 73.34 | 11,615 | -0.26(-0.35%) |
Sep 08, 2025 | 73.05 | 73.66 | 73.05 | 73.60 | 18,852 | +0.41(+0.57%) |
Sep 05, 2025 | 73.77 | 73.77 | 72.43 | 73.19 | 6,491 | +0.09(+0.13%) |
Sep 04, 2025 | 72.27 | 73.10 | 72.02 | 73.10 | 48,096 | +0.99(+1.37%) |
Sep 03, 2025 | 72.49 | 72.49 | 71.73 | 72.10 | 7,668 | -0.01(-0.01%) |
Sep 02, 2025 | 71.21 | 72.16 | 71.21 | 72.11 | 43,840 | -0.43(-0.60%) |
Aug 29, 2025 | 72.85 | 72.85 | 72.27 | 72.55 | 10,626 | -0.91(-1.24%) |
Aug 28, 2025 | 73.42 | 73.61 | 73.17 | 73.45 | 13,898 | +0.52(+0.71%) |
Aug 27, 2025 | 72.44 | 73.03 | 72.44 | 72.94 | 11,412 | +0.36(+0.49%) |
Aug 26, 2025 | 72.03 | 72.58 | 72.03 | 72.58 | 20,946 | +0.80(+1.11%) |
Aug 25, 2025 | 72.04 | 72.42 | 71.78 | 71.78 | 12,667 | -0.39(-0.54%) |
Aug 22, 2025 | 70.53 | 72.44 | 70.37 | 72.17 | 6,140 | +1.97(+2.80%) |
Aug 21, 2025 | 69.86 | 70.51 | 69.86 | 70.20 | 4,312 | +0.13(+0.18%) |
Aug 20, 2025 | 69.69 | 70.10 | 69.64 | 70.07 | 5,130 | -0.31(-0.43%) |
Aug 19, 2025 | 71.09 | 71.09 | 70.19 | 70.38 | 7,208 | -0.59(-0.83%) |
Aug 18, 2025 | 70.55 | 71.05 | 70.55 | 70.97 | 8,257 | +0.42(+0.60%) |
Aug 15, 2025 | 70.96 | 70.96 | 70.11 | 70.54 | 8,456 | -0.18(-0.25%) |
Aug 14, 2025 | 71.06 | 71.06 | 70.30 | 70.72 | 4,471 | -1.05(-1.46%) |
Aug 13, 2025 | 71.42 | 71.79 | 70.66 | 71.77 | 10,484 | +0.94(+1.32%) |
Aug 12, 2025 | 69.30 | 70.90 | 69.30 | 70.83 | 17,287 | +1.91(+2.78%) |
Aug 11, 2025 | 69.50 | 69.50 | 68.75 | 68.92 | 124,767 | -0.19(-0.27%) |
Aug 08, 2025 | 69.49 | 69.49 | 69.10 | 69.11 | 6,366 | +0.29(+0.41%) |
Aug 07, 2025 | 69.51 | 69.51 | 68.43 | 68.82 | 6,521 | +0.09(+0.14%) |
Aug 06, 2025 | 68.41 | 68.81 | 68.21 | 68.73 | 17,324 | -0.28(-0.41%) |
Aug 05, 2025 | 69.24 | 69.25 | 68.31 | 69.01 | 8,401 | +0.24(+0.34%) |
Aug 04, 2025 | 68.07 | 68.88 | 68.07 | 68.77 | 9,008 | +1.51(+2.24%) |
Aug 01, 2025 | 67.44 | 67.58 | 66.34 | 67.27 | 8,249 | -1.17(-1.71%) |
Jul 31, 2025 | 69.01 | 69.37 | 68.42 | 68.44 | 4,830 | -0.28(-0.41%) |
Jul 30, 2025 | 68.36 | 69.47 | 68.27 | 68.72 | 100,271 | +0.62(+0.92%) |
Jul 29, 2025 | 68.15 | 68.84 | 67.91 | 68.09 | 10,532 | +0.01(+0.01%) |
Jul 28, 2025 | 68.38 | 68.38 | 67.84 | 68.08 | 8,362 | -0.14(-0.20%) |
Jul 25, 2025 | 68.02 | 68.28 | 67.86 | 68.22 | 14,412 | +0.59(+0.87%) |
Jul 24, 2025 | 68.05 | 68.05 | 67.63 | 67.63 | 5,229 | -0.96(-1.40%) |
Jul 23, 2025 | 67.74 | 68.60 | 67.74 | 68.60 | 5,902 | +1.14(+1.69%) |
Jul 22, 2025 | 67.33 | 67.62 | 66.42 | 67.45 | 8,652 | +0.29(+0.43%) |
Jul 21, 2025 | 67.64 | 67.80 | 67.17 | 67.17 | 21,705 | -0.49(-0.73%) |
Jul 18, 2025 | 68.48 | 68.48 | 67.58 | 67.66 | 10,948 | -0.49(-0.72%) |
Jul 17, 2025 | 67.66 | 68.33 | 67.66 | 68.15 | 19,383 | +0.57(+0.84%) |
Jul 16, 2025 | 67.47 | 67.78 | 66.62 | 67.58 | 27,294 | +0.54(+0.81%) |
Jul 15, 2025 | 68.19 | 68.19 | 66.93 | 67.04 | 50,790 | -0.98(-1.43%) |
Jul 14, 2025 | 67.61 | 68.07 | 67.54 | 68.02 | 7,024 | +0.45(+0.66%) |
Jul 11, 2025 | 68.17 | 68.21 | 67.44 | 67.57 | 28,549 | -1.18(-1.72%) |
Jul 10, 2025 | 68.37 | 69.18 | 68.37 | 68.75 | 25,112 | +0.28(+0.41%) |
Jul 09, 2025 | 68.76 | 68.76 | 67.83 | 68.47 | 14,039 | +0.46(+0.68%) |
Jul 08, 2025 | 67.93 | 68.23 | 67.73 | 68.01 | 5,063 | +0.00(+0.00%) |
Jul 07, 2025 | 68.31 | 68.55 | 67.67 | 68.01 | 10,546 | -0.72(-1.05%) |
Jul 03, 2025 | 67.75 | 68.73 | 67.75 | 68.73 | 15,601 | +1.04(+1.54%) |
Jul 02, 2025 | 67.33 | 67.85 | 67.28 | 67.69 | 11,149 | +0.56(+0.83%) |