Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 74.32 | 79.51 | 74.00 | 78.92 | 6,729,472 | +4.62(+6.22%) |
Sep 02, 2025 | 74.17 | 75.11 | 73.47 | 74.30 | 4,470,120 | -1.04(-1.38%) |
Aug 29, 2025 | 75.08 | 75.80 | 74.54 | 75.34 | 2,921,983 | +0.26(+0.35%) |
Aug 28, 2025 | 76.26 | 76.36 | 74.21 | 75.08 | 5,969,531 | -1.30(-1.70%) |
Aug 27, 2025 | 75.80 | 76.97 | 74.74 | 76.38 | 4,576,690 | +0.26(+0.34%) |
Aug 26, 2025 | 76.25 | 76.89 | 75.72 | 76.12 | 4,840,784 | +0.16(+0.21%) |
Aug 25, 2025 | 81.71 | 82.20 | 75.89 | 75.96 | 6,534,059 | -6.30(-7.66%) |
Aug 22, 2025 | 81.01 | 82.36 | 80.47 | 82.26 | 3,667,108 | +1.64(+2.03%) |
Aug 21, 2025 | 81.45 | 81.93 | 79.83 | 80.62 | 3,470,251 | -1.05(-1.29%) |
Aug 20, 2025 | 80.77 | 82.05 | 80.43 | 81.67 | 3,584,375 | +0.77(+0.95%) |
Aug 19, 2025 | 80.68 | 81.42 | 80.32 | 80.90 | 2,267,833 | +0.08(+0.10%) |
Aug 18, 2025 | 80.93 | 81.74 | 80.32 | 80.82 | 2,977,599 | -0.13(-0.16%) |
Aug 15, 2025 | 80.29 | 82.04 | 80.29 | 80.95 | 2,232,926 | +0.99(+1.24%) |
Aug 14, 2025 | 79.74 | 80.20 | 78.86 | 79.96 | 2,291,838 | +0.00(+0.00%) |
Aug 13, 2025 | 80.67 | 81.56 | 79.87 | 79.96 | 4,278,286 | -0.21(-0.26%) |
Aug 12, 2025 | 78.50 | 80.36 | 78.14 | 80.17 | 3,609,566 | +2.32(+2.98%) |
Aug 11, 2025 | 78.74 | 79.22 | 77.60 | 77.85 | 4,225,441 | -1.01(-1.28%) |
Aug 08, 2025 | 76.27 | 79.05 | 76.27 | 78.86 | 3,865,850 | +2.46(+3.22%) |
Aug 07, 2025 | 77.12 | 77.95 | 75.59 | 76.40 | 3,083,846 | -0.01(-0.01%) |
Aug 06, 2025 | 75.48 | 77.95 | 74.80 | 76.41 | 4,843,462 | +0.95(+1.26%) |
Aug 05, 2025 | 76.30 | 76.53 | 74.88 | 75.46 | 5,640,813 | -0.79(-1.04%) |
Aug 04, 2025 | 79.90 | 80.22 | 75.94 | 76.25 | 6,537,240 | -3.03(-3.82%) |
Aug 01, 2025 | 80.57 | 80.86 | 78.93 | 79.28 | 5,238,747 | -1.49(-1.84%) |
Jul 31, 2025 | 85.70 | 87.00 | 80.46 | 80.77 | 9,281,884 | -8.29(-9.31%) |
Jul 30, 2025 | 89.35 | 89.98 | 88.30 | 89.06 | 4,519,276 | -0.29(-0.32%) |
Jul 29, 2025 | 89.64 | 89.96 | 88.97 | 89.35 | 2,472,367 | -0.18(-0.20%) |
Jul 28, 2025 | 88.99 | 89.76 | 88.63 | 89.53 | 2,700,052 | +0.54(+0.61%) |
Jul 25, 2025 | 87.21 | 89.07 | 86.69 | 88.99 | 3,072,495 | +2.25(+2.59%) |
Jul 24, 2025 | 86.54 | 87.14 | 86.06 | 86.74 | 1,994,479 | +0.31(+0.36%) |
Jul 23, 2025 | 86.19 | 86.78 | 85.49 | 86.43 | 2,188,223 | +1.31(+1.54%) |
Jul 22, 2025 | 84.49 | 85.65 | 84.25 | 85.12 | 1,971,602 | +1.09(+1.30%) |
Jul 21, 2025 | 83.96 | 84.50 | 83.30 | 84.03 | 2,093,731 | +0.14(+0.17%) |
Jul 18, 2025 | 84.70 | 84.78 | 83.23 | 83.89 | 2,616,548 | -0.21(-0.25%) |
Jul 17, 2025 | 84.09 | 85.90 | 83.54 | 84.10 | 4,777,438 | -0.03(-0.04%) |
Jul 16, 2025 | 85.49 | 85.57 | 83.85 | 84.13 | 2,363,662 | -0.65(-0.77%) |
Jul 15, 2025 | 86.03 | 86.14 | 84.67 | 84.78 | 2,127,780 | -0.55(-0.64%) |
Jul 14, 2025 | 83.42 | 85.61 | 82.96 | 85.33 | 2,388,617 | +1.96(+2.35%) |
Jul 11, 2025 | 85.33 | 85.35 | 83.05 | 83.37 | 2,328,317 | -2.09(-2.45%) |
Jul 10, 2025 | 85.24 | 85.92 | 84.06 | 85.46 | 3,670,030 | +0.59(+0.70%) |
Jul 09, 2025 | 84.14 | 85.20 | 82.73 | 84.87 | 2,693,557 | +1.11(+1.33%) |
Jul 08, 2025 | 83.14 | 84.46 | 82.92 | 83.76 | 3,037,951 | +0.82(+0.99%) |
Jul 07, 2025 | 82.84 | 83.81 | 82.50 | 82.94 | 2,782,222 | +0.01(+0.01%) |
Jul 03, 2025 | 83.70 | 84.49 | 82.58 | 82.93 | 1,841,056 | -0.65(-0.78%) |
Jul 02, 2025 | 83.26 | 84.73 | 82.79 | 83.58 | 2,867,080 | +0.00(+0.00%) |