Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 80.69 | 81.69 | 80.10 | 80.19 | 2,170,586 | -0.05(-0.06%) |
Sep 11, 2025 | 79.39 | 80.76 | 78.90 | 80.24 | 3,768,281 | +1.42(+1.80%) |
Sep 10, 2025 | 79.81 | 82.06 | 78.06 | 78.82 | 4,435,155 | -0.98(-1.23%) |
Sep 09, 2025 | 81.57 | 81.65 | 79.49 | 79.80 | 5,090,843 | -1.93(-2.36%) |
Sep 08, 2025 | 80.35 | 81.93 | 77.66 | 81.73 | 5,078,194 | +1.90(+2.38%) |
Sep 05, 2025 | 82.00 | 83.06 | 78.14 | 79.83 | 10,430,531 | +3.59(+4.71%) |
Sep 04, 2025 | 75.21 | 76.38 | 74.06 | 76.24 | 5,642,264 | +0.34(+0.45%) |
Sep 03, 2025 | 74.11 | 76.64 | 73.84 | 75.90 | 2,738,836 | +1.83(+2.47%) |
Sep 02, 2025 | 74.64 | 75.37 | 73.33 | 74.07 | 3,116,219 | -2.59(-3.38%) |
Aug 29, 2025 | 75.93 | 77.19 | 75.62 | 76.66 | 2,273,414 | +1.15(+1.52%) |
Aug 28, 2025 | 74.79 | 75.77 | 74.39 | 75.51 | 1,234,990 | +0.83(+1.11%) |
Aug 27, 2025 | 72.58 | 75.04 | 72.58 | 74.68 | 2,684,998 | +2.18(+3.01%) |
Aug 26, 2025 | 74.05 | 74.60 | 72.44 | 72.50 | 2,697,661 | -1.44(-1.95%) |
Aug 25, 2025 | 74.67 | 74.86 | 73.83 | 73.94 | 1,307,847 | -0.87(-1.16%) |
Aug 22, 2025 | 70.91 | 75.21 | 70.81 | 74.81 | 2,694,053 | +4.07(+5.75%) |
Aug 21, 2025 | 70.41 | 71.05 | 69.68 | 70.74 | 1,537,517 | -0.35(-0.49%) |
Aug 20, 2025 | 70.54 | 71.26 | 69.89 | 71.09 | 1,809,649 | +0.21(+0.30%) |
Aug 19, 2025 | 71.92 | 72.50 | 70.74 | 70.88 | 1,652,796 | -0.82(-1.14%) |
Aug 18, 2025 | 71.00 | 72.29 | 71.00 | 71.70 | 2,045,486 | +0.80(+1.13%) |
Aug 15, 2025 | 69.12 | 71.39 | 68.74 | 70.90 | 2,108,927 | +1.90(+2.75%) |
Aug 14, 2025 | 70.08 | 70.39 | 68.71 | 69.00 | 2,193,950 | -1.71(-2.42%) |
Aug 13, 2025 | 68.98 | 71.54 | 68.19 | 70.71 | 3,346,309 | +2.69(+3.95%) |
Aug 12, 2025 | 67.19 | 68.44 | 66.35 | 68.02 | 3,862,600 | +0.88(+1.31%) |
Aug 11, 2025 | 69.15 | 69.91 | 67.00 | 67.14 | 3,402,201 | -2.05(-2.96%) |
Aug 08, 2025 | 70.61 | 71.10 | 69.02 | 69.19 | 2,973,988 | -1.29(-1.83%) |
Aug 07, 2025 | 75.56 | 75.69 | 68.68 | 70.48 | 4,138,476 | -4.65(-6.19%) |
Aug 06, 2025 | 74.70 | 75.60 | 74.47 | 75.13 | 1,712,621 | +1.29(+1.75%) |
Aug 05, 2025 | 75.83 | 75.94 | 73.77 | 73.84 | 1,411,889 | -1.54(-2.04%) |
Aug 04, 2025 | 74.65 | 75.40 | 74.46 | 75.38 | 1,363,752 | +1.54(+2.09%) |
Aug 01, 2025 | 74.89 | 75.14 | 73.14 | 73.84 | 1,871,589 | -1.80(-2.38%) |
Jul 31, 2025 | 78.38 | 78.38 | 75.59 | 75.64 | 1,847,595 | -2.32(-2.98%) |
Jul 30, 2025 | 79.88 | 79.99 | 77.34 | 77.96 | 1,744,861 | -1.92(-2.40%) |
Jul 29, 2025 | 80.85 | 81.30 | 79.43 | 79.88 | 1,151,696 | -0.51(-0.63%) |
Jul 28, 2025 | 79.95 | 81.16 | 79.50 | 80.39 | 1,566,501 | +0.52(+0.65%) |
Jul 25, 2025 | 80.63 | 80.83 | 79.60 | 79.87 | 1,711,217 | -0.46(-0.57%) |
Jul 24, 2025 | 81.14 | 81.73 | 79.62 | 80.33 | 1,944,788 | -1.08(-1.33%) |
Jul 23, 2025 | 81.62 | 81.71 | 80.08 | 81.41 | 1,710,875 | +0.03(+0.04%) |
Jul 22, 2025 | 79.34 | 81.65 | 78.76 | 81.38 | 2,105,286 | +2.04(+2.57%) |
Jul 21, 2025 | 79.77 | 80.85 | 78.28 | 79.34 | 2,659,447 | -0.03(-0.04%) |
Jul 18, 2025 | 78.24 | 79.38 | 77.35 | 79.37 | 1,957,340 | +1.75(+2.25%) |
Jul 17, 2025 | 77.20 | 77.79 | 76.39 | 77.62 | 2,304,258 | +0.48(+0.62%) |
Jul 16, 2025 | 76.26 | 77.41 | 75.40 | 77.14 | 2,131,089 | +1.37(+1.81%) |
Jul 15, 2025 | 76.50 | 77.58 | 75.77 | 75.77 | 2,988,822 | -0.44(-0.58%) |
Jul 14, 2025 | 74.54 | 76.69 | 74.12 | 76.21 | 3,033,404 | +2.66(+3.62%) |
Jul 11, 2025 | 75.75 | 75.90 | 73.28 | 73.55 | 3,298,161 | -2.81(-3.68%) |
Jul 10, 2025 | 79.07 | 79.25 | 75.99 | 76.36 | 3,471,525 | -3.22(-4.05%) |
Jul 09, 2025 | 78.03 | 79.80 | 77.40 | 79.58 | 1,990,057 | +1.63(+2.09%) |
Jul 08, 2025 | 78.00 | 78.37 | 77.22 | 77.95 | 1,879,148 | +0.31(+0.40%) |
Jul 07, 2025 | 78.32 | 79.20 | 77.15 | 77.64 | 2,267,036 | -1.38(-1.75%) |
Jul 03, 2025 | 77.00 | 79.21 | 76.99 | 79.02 | 1,921,166 | +1.87(+2.42%) |
Jul 02, 2025 | 76.87 | 77.38 | 76.22 | 77.15 | 1,921,570 | -0.21(-0.27%) |