Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 78.07 | 78.76 | 77.72 | 78.72 | 2,065,997 | +0.45(+0.57%) |
Sep 02, 2025 | 78.72 | 79.21 | 78.07 | 78.27 | 2,698,196 | -1.54(-1.93%) |
Aug 29, 2025 | 79.41 | 80.28 | 79.32 | 79.81 | 1,960,429 | +0.37(+0.47%) |
Aug 28, 2025 | 80.70 | 80.89 | 79.17 | 79.44 | 2,174,832 | -1.92(-2.36%) |
Aug 27, 2025 | 81.29 | 81.82 | 81.11 | 81.36 | 1,025,655 | -0.09(-0.11%) |
Aug 26, 2025 | 81.02 | 81.70 | 80.94 | 81.45 | 2,184,128 | +0.69(+0.85%) |
Aug 25, 2025 | 82.58 | 82.77 | 80.76 | 80.76 | 2,135,177 | -1.26(-1.54%) |
Aug 22, 2025 | 81.19 | 82.44 | 80.83 | 82.02 | 3,319,060 | +2.84(+3.59%) |
Aug 21, 2025 | 78.36 | 79.55 | 78.11 | 79.18 | 4,578,900 | -1.86(-2.30%) |
Aug 20, 2025 | 82.32 | 84.18 | 81.02 | 81.04 | 8,764,415 | -9.08(-10.08%) |
Aug 19, 2025 | 88.85 | 90.41 | 88.47 | 90.12 | 2,368,745 | +1.99(+2.26%) |
Aug 18, 2025 | 87.72 | 89.08 | 87.60 | 88.13 | 2,410,888 | +0.42(+0.48%) |
Aug 15, 2025 | 86.86 | 88.24 | 86.78 | 87.71 | 1,791,765 | +0.92(+1.06%) |
Aug 14, 2025 | 86.34 | 86.88 | 85.47 | 86.79 | 1,988,860 | +0.31(+0.36%) |
Aug 13, 2025 | 86.28 | 87.31 | 85.91 | 86.48 | 3,305,623 | +0.45(+0.52%) |
Aug 12, 2025 | 85.05 | 86.05 | 84.81 | 86.03 | 2,454,234 | +1.35(+1.59%) |
Aug 11, 2025 | 85.13 | 85.58 | 84.59 | 84.68 | 1,511,490 | -1.07(-1.25%) |
Aug 08, 2025 | 85.36 | 85.87 | 85.24 | 85.75 | 879,036 | +0.30(+0.35%) |
Aug 07, 2025 | 84.95 | 85.45 | 84.77 | 85.45 | 785,807 | +1.33(+1.58%) |
Aug 06, 2025 | 84.85 | 85.31 | 83.60 | 84.12 | 2,151,812 | -1.42(-1.66%) |
Aug 05, 2025 | 87.87 | 88.01 | 85.03 | 85.54 | 3,427,751 | -2.28(-2.60%) |
Aug 04, 2025 | 86.12 | 87.96 | 86.12 | 87.82 | 1,887,873 | -0.05(-0.06%) |
Aug 01, 2025 | 87.17 | 87.92 | 86.20 | 87.87 | 945,212 | +0.32(+0.37%) |
Jul 31, 2025 | 88.83 | 88.83 | 87.21 | 87.55 | 1,448,923 | -1.63(-1.83%) |
Jul 30, 2025 | 90.81 | 90.91 | 89.00 | 89.18 | 1,297,577 | -2.26(-2.47%) |
Jul 29, 2025 | 90.35 | 91.61 | 90.28 | 91.44 | 1,192,135 | +1.29(+1.43%) |
Jul 28, 2025 | 90.91 | 91.06 | 89.94 | 90.15 | 969,676 | -1.71(-1.86%) |
Jul 25, 2025 | 91.52 | 91.86 | 90.71 | 91.86 | 954,804 | -0.04(-0.04%) |
Jul 24, 2025 | 91.43 | 92.55 | 91.37 | 91.90 | 1,832,108 | -0.32(-0.35%) |
Jul 23, 2025 | 89.90 | 92.35 | 89.89 | 92.22 | 2,071,556 | +3.56(+4.02%) |
Jul 22, 2025 | 87.17 | 88.71 | 87.06 | 88.66 | 1,654,809 | +1.50(+1.72%) |
Jul 21, 2025 | 87.74 | 87.80 | 87.10 | 87.16 | 1,131,618 | -0.19(-0.22%) |
Jul 18, 2025 | 88.42 | 88.42 | 86.97 | 87.35 | 1,742,042 | +0.39(+0.45%) |
Jul 17, 2025 | 86.33 | 87.00 | 86.06 | 86.96 | 1,188,704 | +0.04(+0.05%) |
Jul 16, 2025 | 87.61 | 87.63 | 85.52 | 86.92 | 2,354,502 | +0.97(+1.13%) |
Jul 15, 2025 | 87.34 | 87.34 | 85.67 | 85.95 | 967,074 | -1.37(-1.57%) |
Jul 14, 2025 | 87.28 | 87.84 | 87.21 | 87.32 | 1,027,856 | -0.16(-0.18%) |
Jul 11, 2025 | 87.90 | 88.26 | 87.38 | 87.48 | 1,016,453 | -1.22(-1.38%) |
Jul 10, 2025 | 87.77 | 89.46 | 87.56 | 88.70 | 1,624,229 | +1.72(+1.98%) |
Jul 09, 2025 | 86.85 | 87.27 | 86.01 | 86.98 | 2,030,585 | -0.07(-0.08%) |
Jul 08, 2025 | 86.45 | 87.08 | 86.08 | 87.05 | 2,518,520 | +0.25(+0.29%) |
Jul 07, 2025 | 87.44 | 87.83 | 86.67 | 86.80 | 2,478,987 | -0.98(-1.12%) |
Jul 03, 2025 | 88.85 | 88.92 | 87.24 | 87.78 | 1,667,063 | -1.52(-1.70%) |
Jul 02, 2025 | 88.55 | 89.51 | 88.55 | 89.30 | 1,221,323 | +0.28(+0.31%) |