Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 70.20 | 70.88 | 69.00 | 69.39 | 518,763 | -0.86(-1.22%) |
Aug 28, 2025 | 69.89 | 70.66 | 68.25 | 70.25 | 2,293,882 | +0.35(+0.50%) |
Aug 27, 2025 | 70.02 | 71.02 | 69.45 | 69.90 | 254,619 | +0.00(+0.00%) |
Aug 26, 2025 | 68.61 | 70.06 | 68.22 | 69.90 | 323,740 | +1.41(+2.06%) |
Aug 25, 2025 | 70.44 | 70.52 | 68.09 | 68.49 | 413,004 | -2.79(-3.91%) |
Aug 22, 2025 | 72.20 | 73.33 | 70.94 | 71.28 | 454,774 | -0.49(-0.68%) |
Aug 21, 2025 | 71.01 | 72.21 | 69.74 | 71.77 | 385,900 | +0.26(+0.36%) |
Aug 20, 2025 | 71.41 | 72.47 | 69.00 | 71.51 | 398,936 | -0.49(-0.68%) |
Aug 19, 2025 | 71.71 | 72.88 | 70.82 | 72.00 | 410,494 | +0.18(+0.25%) |
Aug 18, 2025 | 74.26 | 74.73 | 71.28 | 71.82 | 692,477 | -2.26(-3.05%) |
Aug 15, 2025 | 71.86 | 74.20 | 71.18 | 74.08 | 617,626 | +2.22(+3.09%) |
Aug 14, 2025 | 70.45 | 72.52 | 68.66 | 71.86 | 544,228 | +0.83(+1.17%) |
Aug 13, 2025 | 70.70 | 73.03 | 66.52 | 71.03 | 1,300,810 | -1.49(-2.05%) |
Aug 12, 2025 | 69.52 | 72.81 | 69.10 | 72.52 | 490,724 | +3.42(+4.95%) |
Aug 11, 2025 | 70.30 | 71.55 | 68.34 | 69.10 | 481,150 | -1.40(-1.99%) |
Aug 08, 2025 | 70.73 | 74.88 | 67.84 | 70.50 | 867,672 | -0.65(-0.91%) |
Aug 07, 2025 | 70.65 | 71.42 | 68.55 | 71.15 | 699,257 | +0.48(+0.68%) |
Aug 06, 2025 | 72.06 | 72.06 | 69.47 | 70.67 | 491,584 | -1.37(-1.90%) |
Aug 05, 2025 | 71.82 | 72.94 | 70.97 | 72.04 | 408,937 | -0.04(-0.06%) |
Aug 04, 2025 | 71.25 | 72.98 | 70.12 | 72.08 | 244,119 | +0.94(+1.32%) |
Aug 01, 2025 | 71.07 | 72.20 | 70.46 | 71.14 | 330,989 | -0.25(-0.35%) |
Jul 31, 2025 | 71.60 | 72.69 | 70.61 | 71.39 | 382,318 | -0.15(-0.21%) |
Jul 30, 2025 | 73.00 | 74.43 | 70.53 | 71.54 | 760,853 | +1.55(+2.21%) |
Jul 29, 2025 | 71.16 | 71.47 | 69.30 | 69.99 | 403,410 | -0.60(-0.85%) |
Jul 28, 2025 | 71.61 | 71.66 | 70.14 | 70.59 | 380,221 | -0.72(-1.01%) |
Jul 25, 2025 | 70.69 | 71.57 | 69.50 | 71.31 | 340,053 | +1.04(+1.48%) |
Jul 24, 2025 | 69.92 | 71.70 | 69.21 | 70.27 | 395,543 | +0.30(+0.43%) |
Jul 23, 2025 | 68.85 | 70.73 | 68.00 | 69.97 | 599,646 | +1.72(+2.52%) |
Jul 22, 2025 | 69.24 | 69.24 | 66.52 | 68.25 | 687,905 | -1.14(-1.65%) |
Jul 21, 2025 | 68.07 | 69.75 | 67.30 | 69.39 | 331,564 | +1.80(+2.67%) |
Jul 18, 2025 | 71.29 | 71.58 | 66.93 | 67.59 | 538,451 | -3.36(-4.74%) |
Jul 17, 2025 | 70.75 | 71.53 | 69.95 | 70.95 | 534,969 | +0.25(+0.35%) |
Jul 16, 2025 | 68.80 | 70.86 | 68.34 | 70.70 | 388,024 | +2.55(+3.74%) |
Jul 15, 2025 | 70.44 | 70.44 | 67.58 | 68.15 | 325,676 | -1.77(-2.53%) |
Jul 14, 2025 | 68.97 | 70.81 | 68.42 | 69.92 | 399,401 | +0.94(+1.36%) |
Jul 11, 2025 | 68.01 | 69.48 | 67.70 | 68.98 | 293,426 | +0.12(+0.17%) |
Jul 10, 2025 | 68.81 | 69.63 | 67.45 | 68.86 | 264,450 | -0.14(-0.20%) |
Jul 09, 2025 | 67.54 | 69.61 | 67.54 | 69.00 | 534,642 | +2.44(+3.67%) |
Jul 08, 2025 | 65.75 | 67.33 | 65.75 | 66.56 | 248,137 | +1.01(+1.54%) |
Jul 07, 2025 | 66.69 | 66.94 | 65.09 | 65.55 | 275,665 | -1.61(-2.40%) |
Jul 03, 2025 | 66.13 | 67.58 | 66.13 | 67.16 | 166,184 | +0.82(+1.24%) |
Jul 02, 2025 | 64.25 | 67.83 | 64.25 | 66.34 | 507,025 | +1.65(+2.55%) |
Jul 01, 2025 | 65.46 | 65.81 | 63.13 | 64.69 | 489,545 | -1.16(-1.76%) |
Jun 30, 2025 | 66.02 | 66.44 | 64.34 | 65.85 | 637,333 | +0.50(+0.77%) |
Jun 27, 2025 | 64.77 | 66.21 | 63.77 | 65.35 | 1,706,135 | +0.58(+0.90%) |
Jun 26, 2025 | 63.81 | 64.90 | 63.28 | 64.77 | 506,498 | +0.74(+1.16%) |
Jun 25, 2025 | 63.18 | 64.74 | 62.70 | 64.03 | 567,073 | +0.68(+1.07%) |
Jun 24, 2025 | 64.64 | 65.33 | 62.97 | 63.35 | 576,163 | -0.27(-0.42%) |
Jun 23, 2025 | 62.84 | 63.71 | 61.51 | 63.62 | 365,792 | +0.62(+0.98%) |
Jun 20, 2025 | 64.25 | 64.64 | 60.92 | 63.00 | 986,911 | -0.82(-1.28%) |
Jun 18, 2025 | 62.79 | 64.00 | 62.12 | 63.82 | 409,509 | +0.94(+1.49%) |
Jun 17, 2025 | 64.62 | 66.32 | 62.49 | 62.88 | 489,937 | -1.21(-1.89%) |
Jun 16, 2025 | 66.73 | 66.73 | 63.08 | 64.09 | 584,502 | -1.91(-2.89%) |
Jun 13, 2025 | 64.90 | 66.67 | 64.90 | 66.00 | 514,545 | -0.51(-0.77%) |
Jun 12, 2025 | 65.56 | 67.23 | 64.77 | 66.51 | 418,860 | +0.34(+0.51%) |
Jun 11, 2025 | 66.76 | 67.61 | 65.50 | 66.17 | 427,813 | -0.44(-0.66%) |
Jun 10, 2025 | 67.36 | 68.39 | 65.97 | 66.61 | 509,349 | -0.25(-0.37%) |
Jun 09, 2025 | 69.00 | 69.08 | 65.62 | 66.86 | 470,731 | -1.24(-1.82%) |
Jun 06, 2025 | 67.28 | 68.84 | 66.44 | 68.10 | 595,317 | +1.85(+2.79%) |
Jun 05, 2025 | 64.88 | 67.12 | 64.00 | 66.25 | 435,518 | +0.77(+1.18%) |
Jun 04, 2025 | 65.12 | 67.07 | 64.48 | 65.48 | 480,080 | +0.34(+0.52%) |
Jun 03, 2025 | 62.17 | 65.72 | 61.38 | 65.14 | 588,331 | +3.21(+5.18%) |