Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 85.77 | 85.97 | 84.62 | 84.68 | 540,478 | -1.31(-1.52%) |
Sep 11, 2025 | 85.35 | 86.29 | 84.98 | 85.99 | 789,943 | +0.72(+0.84%) |
Sep 10, 2025 | 85.00 | 85.74 | 84.83 | 85.27 | 577,277 | -0.07(-0.08%) |
Sep 09, 2025 | 86.05 | 86.45 | 85.31 | 85.34 | 713,667 | -1.00(-1.16%) |
Sep 08, 2025 | 86.51 | 86.81 | 85.77 | 86.34 | 882,811 | -0.12(-0.14%) |
Sep 05, 2025 | 86.64 | 87.35 | 85.66 | 86.46 | 592,449 | -0.01(-0.01%) |
Sep 04, 2025 | 85.49 | 87.12 | 85.15 | 86.47 | 880,464 | +1.13(+1.32%) |
Sep 03, 2025 | 85.80 | 86.22 | 84.52 | 85.34 | 908,917 | -0.29(-0.34%) |
Sep 02, 2025 | 84.81 | 85.72 | 84.55 | 85.63 | 803,458 | -0.23(-0.27%) |
Aug 29, 2025 | 86.71 | 87.17 | 85.17 | 85.86 | 1,047,319 | -1.00(-1.15%) |
Aug 28, 2025 | 87.72 | 87.83 | 86.58 | 86.86 | 629,144 | -0.42(-0.48%) |
Aug 27, 2025 | 86.47 | 87.65 | 86.47 | 87.28 | 833,745 | +0.47(+0.54%) |
Aug 26, 2025 | 85.98 | 86.83 | 85.75 | 86.81 | 967,590 | +0.56(+0.65%) |
Aug 25, 2025 | 85.40 | 86.57 | 85.31 | 86.25 | 930,765 | +0.59(+0.69%) |
Aug 22, 2025 | 83.57 | 85.68 | 83.50 | 85.66 | 704,901 | +2.36(+2.83%) |
Aug 21, 2025 | 83.06 | 83.42 | 82.79 | 83.30 | 497,607 | -0.27(-0.32%) |
Aug 20, 2025 | 83.86 | 84.00 | 82.64 | 83.57 | 772,423 | -0.32(-0.38%) |
Aug 19, 2025 | 83.33 | 84.32 | 82.97 | 83.89 | 720,744 | +0.80(+0.96%) |
Aug 18, 2025 | 82.89 | 83.44 | 82.31 | 83.09 | 934,598 | +0.37(+0.45%) |
Aug 15, 2025 | 83.74 | 83.99 | 82.61 | 82.72 | 979,244 | -1.23(-1.47%) |
Aug 14, 2025 | 83.57 | 84.10 | 83.28 | 83.95 | 951,610 | -0.38(-0.45%) |
Aug 13, 2025 | 83.42 | 84.45 | 83.18 | 84.33 | 1,163,107 | +0.93(+1.12%) |
Aug 12, 2025 | 81.50 | 83.48 | 81.45 | 83.40 | 1,287,005 | +1.96(+2.41%) |
Aug 11, 2025 | 82.11 | 82.16 | 81.08 | 81.44 | 1,270,910 | -0.53(-0.65%) |
Aug 08, 2025 | 82.13 | 82.56 | 80.90 | 81.97 | 1,166,983 | -0.16(-0.19%) |
Aug 07, 2025 | 83.91 | 83.99 | 81.20 | 82.13 | 1,479,188 | -1.17(-1.40%) |
Aug 06, 2025 | 83.22 | 83.82 | 82.75 | 83.30 | 1,167,256 | +0.05(+0.06%) |
Aug 05, 2025 | 83.52 | 83.60 | 82.17 | 83.25 | 1,113,649 | -0.25(-0.30%) |
Aug 04, 2025 | 83.70 | 84.14 | 83.03 | 83.50 | 1,363,851 | -0.15(-0.18%) |
Aug 01, 2025 | 84.00 | 84.00 | 82.19 | 83.65 | 1,372,240 | -1.25(-1.47%) |
Jul 31, 2025 | 86.31 | 86.95 | 84.52 | 84.90 | 1,158,363 | -1.83(-2.11%) |
Jul 30, 2025 | 86.21 | 87.48 | 85.98 | 86.73 | 940,923 | +0.99(+1.15%) |
Jul 29, 2025 | 86.61 | 86.83 | 84.98 | 85.74 | 1,070,559 | -0.62(-0.72%) |
Jul 28, 2025 | 85.94 | 86.89 | 85.29 | 86.36 | 1,460,921 | +0.42(+0.49%) |
Jul 25, 2025 | 85.10 | 86.02 | 83.03 | 85.94 | 2,762,175 | +3.62(+4.40%) |
Jul 24, 2025 | 83.52 | 83.97 | 81.97 | 82.32 | 2,048,623 | -1.16(-1.39%) |
Jul 23, 2025 | 82.81 | 83.87 | 82.66 | 83.48 | 1,485,234 | +1.22(+1.48%) |
Jul 22, 2025 | 82.81 | 83.08 | 81.54 | 82.26 | 1,299,530 | -0.30(-0.36%) |
Jul 21, 2025 | 82.48 | 82.98 | 81.97 | 82.56 | 826,325 | +0.42(+0.51%) |
Jul 18, 2025 | 82.85 | 82.85 | 81.21 | 82.14 | 924,288 | -0.30(-0.36%) |
Jul 17, 2025 | 81.83 | 83.35 | 81.51 | 82.44 | 1,208,127 | +0.75(+0.92%) |
Jul 16, 2025 | 81.97 | 82.42 | 81.36 | 81.69 | 1,094,847 | +0.11(+0.13%) |
Jul 15, 2025 | 82.28 | 82.66 | 81.09 | 81.58 | 1,728,944 | -0.77(-0.94%) |
Jul 14, 2025 | 79.66 | 82.40 | 79.53 | 82.35 | 1,634,692 | +2.69(+3.38%) |
Jul 11, 2025 | 84.00 | 84.00 | 79.16 | 79.66 | 3,782,302 | -5.71(-6.69%) |
Jul 10, 2025 | 84.39 | 87.76 | 84.11 | 85.37 | 2,906,214 | +1.26(+1.50%) |
Jul 09, 2025 | 81.50 | 84.60 | 81.18 | 84.11 | 2,495,709 | +2.78(+3.42%) |
Jul 08, 2025 | 81.47 | 82.05 | 81.00 | 81.33 | 898,144 | +0.50(+0.62%) |
Jul 07, 2025 | 81.12 | 81.93 | 80.42 | 80.83 | 784,294 | -0.74(-0.91%) |
Jul 03, 2025 | 81.68 | 82.21 | 81.29 | 81.57 | 451,233 | +0.18(+0.22%) |
Jul 02, 2025 | 80.53 | 81.36 | 80.02 | 81.39 | 886,750 | +0.96(+1.19%) |