Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 81.08 | 81.94 | 80.74 | 81.82 | 153,277 | +0.79(+0.97%) |
Sep 11, 2025 | 81.43 | 81.43 | 80.58 | 81.03 | 366,803 | -0.06(-0.07%) |
Sep 10, 2025 | 79.56 | 81.43 | 79.56 | 81.09 | 2,012,375 | +2.27(+2.88%) |
Sep 09, 2025 | 78.09 | 79.09 | 78.09 | 78.82 | 117,448 | +0.76(+0.97%) |
Sep 08, 2025 | 78.91 | 78.92 | 77.77 | 78.06 | 195,531 | -0.73(-0.93%) |
Sep 05, 2025 | 79.19 | 79.34 | 77.11 | 78.79 | 305,989 | -0.10(-0.13%) |
Sep 04, 2025 | 79.29 | 79.40 | 78.37 | 78.89 | 238,231 | +0.14(+0.18%) |
Sep 03, 2025 | 78.51 | 78.91 | 78.26 | 78.75 | 262,847 | +0.14(+0.18%) |
Sep 02, 2025 | 78.24 | 78.62 | 77.71 | 78.61 | 186,815 | -0.39(-0.49%) |
Aug 29, 2025 | 79.93 | 79.93 | 78.69 | 79.00 | 124,486 | -1.08(-1.35%) |
Aug 28, 2025 | 80.14 | 80.72 | 79.89 | 80.08 | 128,583 | -0.04(-0.05%) |
Aug 27, 2025 | 80.07 | 80.34 | 79.77 | 80.12 | 100,083 | +0.16(+0.20%) |
Aug 26, 2025 | 79.34 | 80.11 | 79.22 | 79.96 | 101,071 | +1.02(+1.29%) |
Aug 25, 2025 | 79.39 | 79.81 | 78.88 | 78.94 | 106,328 | -0.59(-0.74%) |
Aug 22, 2025 | 79.50 | 79.95 | 79.02 | 79.53 | 203,031 | +0.27(+0.34%) |
Aug 21, 2025 | 79.83 | 80.41 | 79.10 | 79.26 | 83,975 | -0.63(-0.79%) |
Aug 20, 2025 | 80.00 | 80.07 | 79.11 | 79.89 | 89,527 | -0.20(-0.25%) |
Aug 19, 2025 | 80.15 | 80.15 | 79.37 | 80.09 | 351,459 | -0.01(-0.01%) |
Aug 18, 2025 | 80.28 | 80.54 | 79.78 | 80.10 | 112,565 | -0.21(-0.26%) |
Aug 15, 2025 | 81.33 | 81.33 | 79.94 | 80.31 | 98,464 | -0.92(-1.13%) |
Aug 14, 2025 | 81.72 | 82.00 | 81.15 | 81.23 | 100,911 | -0.54(-0.66%) |
Aug 13, 2025 | 82.29 | 82.52 | 80.58 | 81.77 | 201,143 | -0.17(-0.21%) |
Aug 12, 2025 | 81.15 | 82.04 | 80.72 | 81.94 | 172,090 | +1.16(+1.44%) |
Aug 11, 2025 | 81.63 | 81.67 | 80.33 | 80.78 | 98,471 | -0.60(-0.74%) |
Aug 08, 2025 | 82.03 | 82.18 | 81.05 | 81.38 | 116,124 | -0.40(-0.49%) |
Aug 07, 2025 | 80.80 | 82.19 | 80.20 | 81.78 | 162,970 | +0.59(+0.73%) |
Aug 06, 2025 | 82.70 | 82.70 | 81.00 | 81.19 | 204,664 | -1.44(-1.74%) |
Aug 05, 2025 | 83.92 | 83.92 | 82.06 | 82.63 | 249,224 | -1.07(-1.28%) |
Aug 04, 2025 | 82.64 | 83.97 | 82.35 | 83.70 | 514,865 | +1.72(+2.10%) |
Aug 01, 2025 | 81.29 | 82.66 | 80.21 | 81.98 | 174,268 | -0.30(-0.36%) |
Jul 31, 2025 | 81.71 | 82.50 | 81.53 | 82.28 | 319,600 | +0.76(+0.93%) |
Jul 30, 2025 | 80.43 | 82.09 | 80.38 | 81.52 | 331,803 | +1.41(+1.76%) |
Jul 29, 2025 | 79.52 | 80.11 | 79.42 | 80.11 | 140,941 | +0.98(+1.24%) |
Jul 28, 2025 | 79.57 | 79.60 | 78.67 | 79.13 | 117,115 | -0.26(-0.33%) |
Jul 25, 2025 | 79.27 | 79.53 | 79.10 | 79.39 | 128,696 | +0.19(+0.24%) |
Jul 24, 2025 | 79.73 | 79.79 | 79.08 | 79.20 | 176,796 | -0.19(-0.24%) |
Jul 23, 2025 | 80.34 | 80.91 | 79.01 | 79.39 | 243,498 | +1.02(+1.30%) |
Jul 22, 2025 | 77.66 | 78.40 | 77.17 | 78.37 | 199,329 | +0.90(+1.16%) |
Jul 21, 2025 | 78.02 | 78.13 | 77.28 | 77.47 | 158,865 | -0.43(-0.55%) |
Jul 18, 2025 | 75.86 | 78.10 | 75.86 | 77.90 | 314,084 | +3.49(+4.69%) |
Jul 17, 2025 | 74.46 | 74.78 | 74.11 | 74.41 | 158,153 | +0.14(+0.19%) |
Jul 16, 2025 | 74.76 | 74.88 | 73.25 | 74.27 | 160,851 | -0.54(-0.72%) |
Jul 15, 2025 | 76.02 | 76.02 | 74.43 | 74.81 | 112,111 | -1.06(-1.40%) |
Jul 14, 2025 | 75.37 | 75.90 | 74.89 | 75.87 | 132,039 | +0.52(+0.69%) |
Jul 11, 2025 | 74.65 | 75.59 | 74.45 | 75.35 | 62,166 | +0.36(+0.48%) |
Jul 10, 2025 | 74.58 | 75.15 | 74.24 | 74.99 | 199,635 | +0.17(+0.23%) |
Jul 09, 2025 | 74.53 | 75.00 | 73.75 | 74.82 | 54,119 | +0.63(+0.85%) |
Jul 08, 2025 | 75.12 | 75.12 | 73.24 | 74.19 | 101,000 | -1.07(-1.42%) |
Jul 07, 2025 | 74.90 | 75.26 | 74.68 | 75.26 | 78,184 | +0.35(+0.47%) |
Jul 03, 2025 | 74.08 | 75.15 | 74.00 | 74.91 | 39,398 | +0.99(+1.34%) |
Jul 02, 2025 | 74.31 | 74.68 | 73.46 | 73.92 | 70,929 | -0.77(-1.03%) |