Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 73.63 | 73.72 | 72.61 | 73.21 | 2,067,808 | -0.43(-0.58%) |
Sep 12, 2025 | 72.98 | 73.83 | 72.82 | 73.64 | 842,123 | -0.27(-0.37%) |
Sep 11, 2025 | 73.81 | 74.11 | 73.37 | 73.91 | 1,557,909 | -0.09(-0.12%) |
Sep 10, 2025 | 73.73 | 74.25 | 73.21 | 74.00 | 1,878,406 | +0.03(+0.04%) |
Sep 09, 2025 | 74.16 | 74.25 | 73.41 | 73.97 | 1,331,393 | -0.36(-0.48%) |
Sep 08, 2025 | 76.14 | 76.17 | 74.10 | 74.33 | 1,848,495 | -1.91(-2.51%) |
Sep 05, 2025 | 74.15 | 76.31 | 74.15 | 76.24 | 2,467,686 | +2.13(+2.87%) |
Sep 04, 2025 | 73.91 | 74.84 | 73.80 | 74.11 | 1,871,517 | +0.53(+0.72%) |
Sep 03, 2025 | 70.75 | 74.57 | 70.70 | 73.58 | 2,760,957 | +4.34(+6.27%) |
Sep 02, 2025 | 69.43 | 69.81 | 68.80 | 69.24 | 1,453,911 | -0.37(-0.53%) |
Aug 29, 2025 | 69.61 | 0 | +0.79(+1.15%) | |||
Aug 28, 2025 | 69.32 | 69.62 | 68.55 | 68.82 | 1,406,854 | -0.98(-1.40%) |
Aug 27, 2025 | 68.92 | 69.90 | 68.89 | 69.80 | 1,543,535 | +0.96(+1.39%) |
Aug 26, 2025 | 69.47 | 69.74 | 68.47 | 68.84 | 2,480,301 | -0.76(-1.09%) |
Aug 25, 2025 | 69.53 | 70.00 | 69.05 | 69.60 | 981,017 | -0.10(-0.14%) |
Aug 22, 2025 | 70.38 | 71.02 | 69.70 | 69.70 | 1,281,033 | -0.61(-0.87%) |
Aug 21, 2025 | 70.23 | 70.52 | 69.93 | 70.31 | 906,776 | +0.08(+0.11%) |
Aug 20, 2025 | 70.36 | 70.55 | 70.06 | 70.23 | 804,847 | -0.10(-0.14%) |
Aug 19, 2025 | 69.98 | 70.75 | 69.92 | 70.33 | 1,144,996 | -0.37(-0.52%) |
Aug 18, 2025 | 70.00 | 70.75 | 69.93 | 70.70 | 1,007,541 | +0.68(+0.97%) |
Aug 15, 2025 | 69.29 | 70.11 | 69.25 | 70.02 | 1,224,894 | +0.73(+1.05%) |
Aug 14, 2025 | 69.91 | 70.09 | 69.03 | 69.29 | 1,064,817 | -0.80(-1.14%) |
Aug 13, 2025 | 69.76 | 70.43 | 69.58 | 70.09 | 1,273,777 | +0.43(+0.62%) |
Aug 12, 2025 | 70.00 | 70.19 | 68.56 | 69.66 | 1,624,692 | -0.28(-0.40%) |
Aug 11, 2025 | 69.80 | 70.49 | 69.80 | 69.94 | 1,330,145 | -0.05(-0.07%) |
Aug 08, 2025 | 70.52 | 70.85 | 69.95 | 69.99 | 592,922 | -0.27(-0.38%) |
Aug 07, 2025 | 70.65 | 71.00 | 69.89 | 70.26 | 1,083,846 | -0.53(-0.75%) |
Aug 06, 2025 | 71.00 | 71.57 | 70.25 | 70.79 | 1,344,507 | -0.24(-0.34%) |
Aug 05, 2025 | 70.64 | 71.47 | 70.27 | 71.03 | 2,421,749 | +0.85(+1.21%) |
Aug 01, 2025 | 70.18 | 0 | -1.82(-2.53%) | |||
Jul 31, 2025 | 72.67 | 73.80 | 71.81 | 72.00 | 1,802,427 | -1.13(-1.55%) |
Jul 30, 2025 | 72.59 | 73.28 | 71.93 | 73.13 | 1,702,528 | +0.45(+0.62%) |
Jul 29, 2025 | 73.69 | 73.69 | 72.63 | 72.68 | 1,890,317 | -0.81(-1.10%) |
Jul 28, 2025 | 74.04 | 74.05 | 73.17 | 73.49 | 1,401,667 | -0.84(-1.13%) |
Jul 25, 2025 | 75.02 | 75.09 | 74.20 | 74.33 | 1,309,980 | -0.55(-0.73%) |
Jul 24, 2025 | 76.20 | 76.70 | 74.68 | 74.88 | 1,802,705 | -1.39(-1.82%) |
Jul 23, 2025 | 76.85 | 77.68 | 76.11 | 76.27 | 1,846,600 | -0.54(-0.70%) |
Jul 22, 2025 | 76.65 | 77.66 | 76.56 | 76.81 | 1,743,657 | +0.14(+0.18%) |
Jul 21, 2025 | 75.89 | 78.11 | 75.88 | 76.67 | 3,401,946 | +1.24(+1.64%) |
Jul 18, 2025 | 74.41 | 75.50 | 73.91 | 75.43 | 3,618,530 | +1.43(+1.93%) |
Jul 17, 2025 | 79.26 | 80.96 | 72.45 | 74.00 | 6,754,762 | +5.68(+8.31%) |
Jul 16, 2025 | 68.42 | 68.42 | 67.92 | 68.32 | 817,518 | +0.22(+0.32%) |
Jul 15, 2025 | 68.82 | 68.95 | 67.90 | 68.10 | 974,210 | -0.80(-1.16%) |
Jul 14, 2025 | 68.72 | 69.23 | 67.92 | 68.90 | 1,432,332 | +0.27(+0.39%) |
Jul 11, 2025 | 69.03 | 69.51 | 68.38 | 68.63 | 1,292,521 | -1.03(-1.48%) |
Jul 10, 2025 | 69.38 | 70.44 | 69.28 | 69.66 | 1,531,324 | +0.25(+0.36%) |
Jul 09, 2025 | 69.07 | 69.50 | 68.68 | 69.41 | 815,917 | +0.31(+0.45%) |
Jul 08, 2025 | 69.12 | 69.42 | 68.78 | 69.10 | 1,273,374 | +0.00(+0.00%) |
Jul 07, 2025 | 68.98 | 70.17 | 68.75 | 69.10 | 1,152,738 | -0.03(-0.04%) |
Jul 04, 2025 | 68.66 | 69.42 | 69.12 | 69.13 | 493,144 | +0.17(+0.25%) |
Jul 03, 2025 | 68.68 | 69.16 | 68.41 | 68.96 | 768,719 | +0.48(+0.70%) |