Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 73.43 | 73.50 | 71.04 | 71.37 | 323,719 | -1.97(-2.69%) |
Sep 11, 2025 | 74.09 | 74.62 | 73.16 | 73.34 | 266,925 | -0.72(-0.97%) |
Sep 10, 2025 | 71.95 | 74.31 | 71.95 | 74.06 | 698,192 | +2.41(+3.36%) |
Sep 09, 2025 | 71.99 | 73.25 | 71.50 | 71.65 | 452,775 | +0.27(+0.38%) |
Sep 08, 2025 | 72.85 | 73.25 | 71.00 | 71.38 | 1,667,842 | -8.43(-10.56%) |
Sep 05, 2025 | 80.14 | 80.70 | 77.83 | 79.81 | 176,992 | +0.03(+0.04%) |
Sep 04, 2025 | 77.80 | 80.25 | 77.80 | 79.78 | 273,239 | +1.98(+2.54%) |
Sep 03, 2025 | 78.86 | 79.31 | 77.59 | 77.80 | 303,419 | -1.12(-1.42%) |
Sep 02, 2025 | 78.64 | 79.00 | 77.08 | 78.92 | 284,055 | -1.23(-1.53%) |
Aug 29, 2025 | 80.50 | 80.58 | 79.75 | 80.15 | 153,253 | -0.40(-0.50%) |
Aug 28, 2025 | 79.03 | 81.66 | 79.03 | 80.55 | 135,362 | +1.51(+1.91%) |
Aug 27, 2025 | 79.99 | 79.99 | 78.53 | 79.04 | 145,128 | -0.91(-1.14%) |
Aug 26, 2025 | 79.44 | 80.27 | 79.20 | 79.95 | 88,424 | +0.44(+0.55%) |
Aug 25, 2025 | 82.29 | 82.29 | 79.31 | 79.51 | 332,752 | -2.84(-3.45%) |
Aug 22, 2025 | 81.95 | 83.30 | 81.50 | 82.35 | 150,966 | +0.81(+0.99%) |
Aug 21, 2025 | 81.14 | 82.72 | 80.97 | 81.54 | 95,573 | +0.39(+0.48%) |
Aug 20, 2025 | 81.69 | 82.80 | 81.15 | 81.15 | 202,502 | -0.45(-0.55%) |
Aug 19, 2025 | 84.77 | 85.03 | 81.54 | 81.60 | 242,481 | -3.38(-3.98%) |
Aug 18, 2025 | 84.71 | 85.70 | 83.92 | 84.98 | 96,953 | +0.81(+0.96%) |
Aug 15, 2025 | 84.05 | 84.70 | 83.84 | 84.17 | 88,406 | +0.26(+0.31%) |
Aug 14, 2025 | 85.21 | 85.27 | 83.18 | 83.91 | 162,353 | -1.95(-2.27%) |
Aug 13, 2025 | 86.83 | 87.25 | 85.55 | 85.86 | 106,245 | -0.30(-0.35%) |
Aug 12, 2025 | 85.03 | 87.25 | 84.85 | 86.16 | 225,478 | +1.36(+1.60%) |
Aug 11, 2025 | 84.53 | 85.14 | 83.80 | 84.80 | 131,615 | +0.24(+0.28%) |
Aug 08, 2025 | 85.57 | 85.57 | 83.45 | 84.56 | 271,597 | -1.18(-1.38%) |
Aug 07, 2025 | 87.00 | 87.25 | 85.39 | 85.74 | 295,880 | -0.89(-1.03%) |
Aug 06, 2025 | 85.06 | 86.95 | 85.06 | 86.63 | 339,269 | +1.63(+1.92%) |
Aug 05, 2025 | 82.11 | 85.50 | 82.11 | 85.00 | 436,865 | +2.17(+2.62%) |
Aug 04, 2025 | 82.19 | 83.11 | 82.19 | 82.83 | 202,653 | +1.09(+1.33%) |
Aug 01, 2025 | 82.32 | 82.61 | 80.96 | 81.74 | 548,975 | -0.97(-1.17%) |
Jul 31, 2025 | 84.19 | 84.19 | 81.95 | 82.71 | 489,915 | -1.05(-1.25%) |
Jul 30, 2025 | 85.39 | 85.39 | 83.34 | 83.76 | 379,147 | -1.40(-1.64%) |
Jul 29, 2025 | 82.53 | 85.34 | 82.53 | 85.16 | 401,941 | +2.57(+3.11%) |
Jul 28, 2025 | 83.02 | 83.38 | 82.30 | 82.59 | 234,726 | -0.26(-0.31%) |
Jul 25, 2025 | 82.90 | 83.70 | 82.47 | 82.85 | 270,303 | +0.32(+0.39%) |
Jul 24, 2025 | 82.02 | 82.70 | 81.24 | 82.53 | 139,395 | +0.50(+0.61%) |
Jul 23, 2025 | 80.46 | 82.33 | 80.39 | 82.03 | 288,863 | +1.91(+2.38%) |
Jul 22, 2025 | 79.97 | 81.32 | 79.80 | 80.12 | 181,840 | +0.21(+0.26%) |
Jul 21, 2025 | 80.65 | 81.18 | 79.83 | 79.91 | 158,068 | -0.65(-0.81%) |
Jul 18, 2025 | 80.64 | 81.69 | 80.42 | 80.56 | 194,608 | +0.33(+0.41%) |
Jul 17, 2025 | 79.85 | 81.23 | 79.80 | 80.23 | 209,194 | +0.31(+0.39%) |
Jul 16, 2025 | 81.60 | 81.60 | 79.51 | 79.92 | 268,553 | -1.08(-1.33%) |
Jul 15, 2025 | 80.46 | 81.23 | 79.47 | 81.00 | 288,594 | +0.82(+1.02%) |
Jul 14, 2025 | 80.38 | 80.54 | 79.51 | 80.18 | 401,274 | -0.27(-0.34%) |
Jul 11, 2025 | 82.22 | 82.22 | 80.23 | 80.45 | 453,808 | -1.93(-2.34%) |
Jul 10, 2025 | 83.31 | 83.31 | 81.44 | 82.38 | 746,734 | -1.08(-1.29%) |
Jul 09, 2025 | 85.21 | 85.33 | 83.35 | 83.46 | 379,577 | -1.33(-1.57%) |
Jul 08, 2025 | 82.80 | 84.81 | 82.02 | 84.79 | 310,031 | +1.78(+2.14%) |
Jul 07, 2025 | 84.73 | 84.87 | 82.35 | 83.01 | 396,545 | -1.97(-2.32%) |
Jul 03, 2025 | 84.71 | 85.39 | 84.59 | 84.98 | 127,004 | +0.82(+0.97%) |
Jul 02, 2025 | 83.65 | 85.00 | 83.65 | 84.16 | 299,866 | +0.45(+0.54%) |