Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 74.04 | 74.20 | 73.95 | 73.95 | 70,546 | -0.14(-0.19%) |
Sep 11, 2025 | 73.69 | 74.17 | 73.69 | 74.09 | 20,893 | +0.67(+0.91%) |
Sep 10, 2025 | 73.53 | 73.71 | 73.29 | 73.42 | 22,826 | +0.27(+0.37%) |
Sep 09, 2025 | 73.16 | 73.23 | 72.93 | 73.15 | 22,434 | +0.03(+0.04%) |
Sep 08, 2025 | 73.02 | 73.25 | 72.95 | 73.12 | 20,504 | +0.33(+0.45%) |
Sep 05, 2025 | 73.37 | 73.37 | 72.54 | 72.79 | 12,229 | -0.17(-0.23%) |
Sep 04, 2025 | 72.51 | 72.98 | 72.51 | 72.96 | 20,347 | +0.42(+0.58%) |
Sep 03, 2025 | 72.36 | 72.55 | 72.16 | 72.54 | 23,814 | +0.32(+0.44%) |
Sep 02, 2025 | 71.75 | 72.22 | 71.48 | 72.22 | 26,667 | -0.33(-0.46%) |
Aug 29, 2025 | 72.75 | 72.75 | 72.37 | 72.55 | 20,266 | -0.31(-0.42%) |
Aug 28, 2025 | 72.73 | 72.97 | 72.52 | 72.86 | 18,522 | +0.15(+0.21%) |
Aug 27, 2025 | 72.64 | 72.83 | 72.58 | 72.71 | 18,087 | +0.06(+0.08%) |
Aug 26, 2025 | 72.37 | 72.66 | 72.34 | 72.65 | 22,770 | +0.21(+0.29%) |
Aug 25, 2025 | 72.56 | 72.69 | 72.43 | 72.44 | 21,211 | -0.24(-0.33%) |
Aug 22, 2025 | 71.88 | 72.85 | 71.88 | 72.68 | 23,518 | +0.95(+1.32%) |
Aug 21, 2025 | 71.70 | 71.96 | 71.51 | 71.73 | 18,185 | -0.13(-0.18%) |
Aug 20, 2025 | 72.10 | 72.10 | 71.42 | 71.86 | 19,907 | -0.22(-0.31%) |
Aug 19, 2025 | 72.35 | 72.44 | 71.94 | 72.08 | 24,050 | -0.27(-0.37%) |
Aug 18, 2025 | 72.50 | 72.56 | 72.29 | 72.35 | 16,503 | -0.11(-0.15%) |
Aug 15, 2025 | 72.80 | 72.80 | 72.46 | 72.46 | 62,713 | -0.24(-0.33%) |
Aug 14, 2025 | 72.57 | 72.80 | 72.51 | 72.70 | 28,190 | -0.11(-0.15%) |
Aug 13, 2025 | 72.69 | 72.87 | 72.55 | 72.81 | 20,169 | +0.39(+0.53%) |
Aug 12, 2025 | 71.93 | 72.43 | 71.85 | 72.42 | 41,306 | +0.72(+1.00%) |
Aug 11, 2025 | 71.89 | 71.95 | 71.65 | 71.71 | 27,907 | -0.12(-0.17%) |
Aug 08, 2025 | 71.50 | 71.94 | 71.50 | 71.83 | 23,843 | +0.55(+0.77%) |
Aug 07, 2025 | 71.66 | 71.76 | 71.03 | 71.28 | 34,028 | -0.02(-0.03%) |
Aug 06, 2025 | 71.05 | 71.37 | 70.88 | 71.30 | 32,744 | +0.45(+0.64%) |
Aug 05, 2025 | 71.29 | 71.35 | 70.75 | 70.85 | 37,305 | -0.57(-0.80%) |
Aug 04, 2025 | 70.55 | 71.42 | 70.55 | 71.42 | 88,999 | +1.31(+1.87%) |
Aug 01, 2025 | 70.44 | 70.44 | 69.84 | 70.11 | 59,055 | -0.77(-1.09%) |
Jul 31, 2025 | 71.74 | 71.74 | 70.79 | 70.88 | 24,038 | -0.35(-0.49%) |
Jul 30, 2025 | 71.35 | 71.62 | 71.00 | 71.23 | 20,116 | +0.11(+0.15%) |
Jul 29, 2025 | 71.51 | 71.57 | 71.08 | 71.12 | 26,558 | -0.20(-0.28%) |
Jul 28, 2025 | 71.35 | 71.42 | 71.14 | 71.32 | 30,745 | -0.01(-0.01%) |
Jul 25, 2025 | 71.25 | 71.43 | 71.21 | 71.33 | 19,038 | +0.26(+0.36%) |
Jul 24, 2025 | 71.15 | 71.32 | 71.07 | 71.07 | 36,542 | +0.15(+0.21%) |
Jul 23, 2025 | 70.79 | 70.92 | 70.58 | 70.92 | 33,483 | +0.42(+0.60%) |
Jul 22, 2025 | 70.51 | 70.58 | 70.27 | 70.50 | 31,702 | +0.03(+0.04%) |
Jul 21, 2025 | 70.53 | 70.86 | 70.47 | 70.47 | 21,172 | +0.12(+0.17%) |
Jul 18, 2025 | 70.67 | 70.67 | 70.29 | 70.35 | 36,451 | -0.18(-0.26%) |
Jul 17, 2025 | 70.17 | 70.55 | 70.17 | 70.53 | 30,245 | +0.55(+0.79%) |
Jul 16, 2025 | 69.81 | 70.04 | 69.45 | 69.98 | 25,658 | +0.21(+0.30%) |
Jul 15, 2025 | 70.39 | 70.39 | 69.77 | 69.77 | 48,486 | -0.29(-0.41%) |
Jul 14, 2025 | 69.90 | 70.14 | 69.83 | 70.06 | 32,089 | +0.10(+0.14%) |
Jul 11, 2025 | 70.06 | 70.15 | 69.93 | 69.96 | 46,809 | -0.38(-0.54%) |
Jul 10, 2025 | 70.27 | 70.58 | 70.14 | 70.34 | 44,229 | +0.16(+0.23%) |
Jul 09, 2025 | 70.04 | 70.28 | 69.89 | 70.18 | 25,738 | +0.38(+0.54%) |
Jul 08, 2025 | 70.02 | 70.02 | 69.71 | 69.80 | 23,353 | -0.12(-0.17%) |
Jul 07, 2025 | 70.27 | 70.40 | 69.67 | 69.92 | 29,036 | -0.49(-0.70%) |
Jul 03, 2025 | 70.05 | 70.50 | 70.05 | 70.41 | 47,921 | +0.48(+0.69%) |
Jul 02, 2025 | 69.66 | 69.93 | 69.64 | 69.93 | 26,614 | +0.24(+0.34%) |