Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 73.94 | 74.21 | 73.78 | 73.88 | 1,874,322 | -0.05(-0.07%) |
Aug 28, 2025 | 73.56 | 74.08 | 73.27 | 73.93 | 1,964,383 | +0.22(+0.30%) |
Aug 27, 2025 | 72.90 | 73.89 | 72.89 | 73.71 | 2,824,929 | +0.05(+0.07%) |
Aug 26, 2025 | 73.67 | 73.75 | 73.14 | 73.66 | 2,616,678 | -0.16(-0.22%) |
Aug 25, 2025 | 73.27 | 74.02 | 73.00 | 73.82 | 2,545,047 | +0.50(+0.68%) |
Aug 22, 2025 | 72.50 | 73.45 | 72.50 | 73.32 | 2,424,351 | +0.83(+1.14%) |
Aug 21, 2025 | 72.06 | 72.58 | 71.88 | 72.49 | 3,056,203 | +0.40(+0.55%) |
Aug 20, 2025 | 71.95 | 72.31 | 71.84 | 72.09 | 3,761,963 | +0.64(+0.90%) |
Aug 19, 2025 | 71.77 | 72.01 | 71.28 | 71.45 | 2,297,676 | -0.06(-0.08%) |
Aug 18, 2025 | 71.07 | 71.70 | 70.80 | 71.51 | 3,074,538 | -0.34(-0.47%) |
Aug 15, 2025 | 71.75 | 72.16 | 71.39 | 71.85 | 3,238,366 | -0.07(-0.10%) |
Aug 14, 2025 | 71.71 | 71.97 | 71.26 | 71.92 | 3,277,212 | -0.11(-0.15%) |
Aug 13, 2025 | 71.66 | 72.16 | 71.58 | 72.03 | 3,893,487 | +0.50(+0.69%) |
Aug 12, 2025 | 71.27 | 72.02 | 71.04 | 71.54 | 2,583,880 | +0.83(+1.18%) |
Aug 11, 2025 | 71.03 | 71.28 | 70.43 | 70.71 | 2,232,063 | -0.24(-0.34%) |
Aug 08, 2025 | 71.44 | 71.61 | 70.72 | 70.94 | 3,877,976 | +0.28(+0.39%) |
Aug 07, 2025 | 71.37 | 71.62 | 70.62 | 70.67 | 4,830,885 | -0.86(-1.20%) |
Aug 06, 2025 | 72.54 | 73.04 | 71.35 | 71.53 | 4,629,989 | -0.16(-0.22%) |
Aug 05, 2025 | 71.29 | 71.74 | 70.98 | 71.69 | 3,295,439 | +0.54(+0.77%) |
Aug 04, 2025 | 71.02 | 71.18 | 70.58 | 71.14 | 4,057,716 | -0.15(-0.21%) |
Aug 01, 2025 | 71.83 | 72.06 | 70.84 | 71.29 | 5,488,334 | -0.21(-0.29%) |
Jul 31, 2025 | 70.85 | 71.88 | 70.58 | 71.50 | 5,401,492 | +0.49(+0.68%) |
Jul 30, 2025 | 71.04 | 71.44 | 70.60 | 71.01 | 5,383,965 | -1.38(-1.90%) |
Jul 29, 2025 | 71.75 | 72.48 | 71.66 | 72.39 | 3,957,195 | +0.89(+1.25%) |
Jul 28, 2025 | 71.18 | 71.73 | 71.11 | 71.50 | 2,939,222 | +0.22(+0.31%) |
Jul 25, 2025 | 71.23 | 71.48 | 70.78 | 71.28 | 2,597,438 | -0.39(-0.54%) |
Jul 24, 2025 | 71.35 | 72.04 | 71.21 | 71.67 | 4,816,498 | -0.38(-0.52%) |
Jul 23, 2025 | 71.11 | 72.11 | 71.04 | 72.04 | 4,804,555 | +1.59(+2.26%) |
Jul 22, 2025 | 69.87 | 70.62 | 69.83 | 70.45 | 4,209,130 | +0.82(+1.18%) |
Jul 21, 2025 | 70.02 | 70.11 | 69.59 | 69.63 | 3,400,199 | +0.04(+0.06%) |
Jul 18, 2025 | 70.52 | 70.63 | 69.36 | 69.59 | 5,293,182 | -0.06(-0.09%) |
Jul 17, 2025 | 69.38 | 69.88 | 69.31 | 69.65 | 3,770,999 | -0.33(-0.47%) |
Jul 16, 2025 | 69.82 | 70.26 | 69.32 | 69.97 | 4,173,571 | +0.27(+0.38%) |
Jul 15, 2025 | 70.10 | 70.32 | 69.53 | 69.71 | 3,654,636 | -0.69(-0.98%) |
Jul 14, 2025 | 71.23 | 71.31 | 70.28 | 70.40 | 4,587,344 | -1.19(-1.66%) |
Jul 11, 2025 | 71.17 | 71.84 | 71.01 | 71.59 | 4,649,570 | +0.00(+0.00%) |
Jul 10, 2025 | 70.91 | 71.64 | 70.62 | 71.59 | 3,675,171 | +0.56(+0.79%) |
Jul 09, 2025 | 71.14 | 71.25 | 70.61 | 71.02 | 4,390,007 | +0.47(+0.66%) |
Jul 08, 2025 | 69.23 | 70.75 | 69.23 | 70.56 | 3,845,473 | +1.43(+2.06%) |
Jul 07, 2025 | 69.27 | 69.96 | 68.53 | 69.13 | 5,143,061 | -2.08(-2.92%) |
Jul 03, 2025 | 71.29 | 71.49 | 71.01 | 71.21 | 2,437,829 | -0.36(-0.50%) |
Jul 02, 2025 | 70.82 | 71.68 | 70.31 | 71.57 | 3,632,904 | +1.08(+1.53%) |