Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 76.04 | 77.42 | 75.68 | 76.83 | 2,049,917 | +1.54(+2.05%) |
Sep 04, 2025 | 74.21 | 75.61 | 73.89 | 75.29 | 2,322,182 | +1.51(+2.05%) |
Sep 03, 2025 | 72.17 | 73.90 | 72.08 | 73.78 | 1,363,978 | +1.38(+1.91%) |
Sep 02, 2025 | 71.52 | 72.61 | 71.18 | 72.40 | 1,486,007 | -0.11(-0.15%) |
Aug 29, 2025 | 71.58 | 72.65 | 71.50 | 72.51 | 1,088,049 | +0.84(+1.17%) |
Aug 28, 2025 | 71.29 | 71.81 | 70.34 | 71.67 | 1,303,762 | +0.62(+0.87%) |
Aug 27, 2025 | 69.48 | 71.20 | 69.35 | 71.05 | 1,120,594 | +1.57(+2.26%) |
Aug 26, 2025 | 69.64 | 70.23 | 69.09 | 69.48 | 2,430,088 | -0.20(-0.29%) |
Aug 25, 2025 | 69.15 | 69.98 | 68.73 | 69.68 | 1,128,441 | +0.31(+0.45%) |
Aug 22, 2025 | 66.63 | 69.86 | 66.56 | 69.37 | 1,286,898 | +2.95(+4.44%) |
Aug 21, 2025 | 65.85 | 66.52 | 65.62 | 66.42 | 1,031,024 | -0.01(-0.02%) |
Aug 20, 2025 | 67.00 | 67.20 | 66.06 | 66.43 | 1,188,487 | -0.44(-0.66%) |
Aug 19, 2025 | 65.60 | 66.90 | 65.44 | 66.87 | 1,306,380 | +1.71(+2.62%) |
Aug 18, 2025 | 65.66 | 65.95 | 64.96 | 65.16 | 1,156,022 | -0.28(-0.43%) |
Aug 15, 2025 | 65.45 | 65.68 | 64.55 | 65.44 | 937,219 | +0.23(+0.35%) |
Aug 14, 2025 | 64.61 | 65.45 | 63.96 | 65.21 | 1,105,626 | -0.29(-0.44%) |
Aug 13, 2025 | 63.72 | 65.71 | 63.67 | 65.50 | 1,183,251 | +1.83(+2.87%) |
Aug 12, 2025 | 62.83 | 63.68 | 62.24 | 63.67 | 2,294,290 | +1.56(+2.51%) |
Aug 11, 2025 | 63.00 | 63.78 | 61.99 | 62.11 | 1,535,094 | -1.14(-1.80%) |
Aug 08, 2025 | 65.55 | 65.92 | 63.03 | 63.25 | 2,107,620 | -2.44(-3.71%) |
Aug 07, 2025 | 66.47 | 66.55 | 65.20 | 65.69 | 1,254,224 | -0.33(-0.50%) |
Aug 06, 2025 | 66.25 | 66.44 | 65.61 | 66.02 | 1,537,492 | -0.08(-0.12%) |
Aug 05, 2025 | 65.89 | 66.55 | 65.14 | 66.10 | 2,195,178 | +0.36(+0.55%) |
Aug 04, 2025 | 64.83 | 66.18 | 64.46 | 65.74 | 2,056,325 | +1.12(+1.73%) |
Aug 01, 2025 | 66.35 | 66.35 | 63.27 | 64.62 | 2,711,945 | -0.81(-1.24%) |
Jul 31, 2025 | 65.83 | 66.79 | 65.30 | 65.43 | 4,179,666 | -1.00(-1.51%) |
Jul 30, 2025 | 69.77 | 70.40 | 65.69 | 66.43 | 3,158,485 | -4.00(-5.68%) |
Jul 29, 2025 | 69.82 | 70.69 | 69.36 | 70.43 | 2,059,164 | +0.83(+1.19%) |
Jul 28, 2025 | 71.53 | 71.61 | 69.51 | 69.60 | 1,287,202 | -2.20(-3.06%) |
Jul 25, 2025 | 70.95 | 72.05 | 70.56 | 71.80 | 1,540,335 | +1.06(+1.50%) |
Jul 24, 2025 | 70.85 | 71.44 | 70.45 | 70.74 | 1,175,102 | -0.75(-1.05%) |
Jul 23, 2025 | 71.48 | 72.04 | 70.91 | 71.49 | 1,055,812 | +0.37(+0.52%) |
Jul 22, 2025 | 69.40 | 71.25 | 69.16 | 71.12 | 848,734 | +2.11(+3.06%) |
Jul 21, 2025 | 69.45 | 69.70 | 68.72 | 69.01 | 873,917 | +0.06(+0.09%) |
Jul 18, 2025 | 69.38 | 69.56 | 68.80 | 68.95 | 1,369,037 | -0.08(-0.12%) |
Jul 17, 2025 | 69.97 | 70.22 | 68.32 | 69.03 | 1,366,507 | -1.07(-1.53%) |
Jul 16, 2025 | 70.22 | 71.13 | 69.22 | 70.10 | 1,654,430 | +0.18(+0.26%) |
Jul 15, 2025 | 71.55 | 71.66 | 69.87 | 69.92 | 1,042,138 | -1.31(-1.84%) |
Jul 14, 2025 | 70.74 | 71.70 | 70.72 | 71.23 | 1,605,731 | +0.46(+0.65%) |
Jul 11, 2025 | 69.28 | 71.04 | 69.28 | 70.77 | 1,490,529 | +0.49(+0.70%) |
Jul 10, 2025 | 68.97 | 70.59 | 68.87 | 70.28 | 1,400,868 | +1.25(+1.81%) |
Jul 09, 2025 | 68.57 | 69.67 | 68.55 | 69.03 | 1,479,836 | +0.73(+1.07%) |
Jul 08, 2025 | 67.17 | 68.65 | 66.94 | 68.30 | 1,149,863 | +0.97(+1.44%) |
Jul 07, 2025 | 68.50 | 68.58 | 66.98 | 67.33 | 1,560,594 | -1.50(-2.18%) |
Jul 03, 2025 | 67.92 | 69.21 | 67.92 | 68.83 | 774,253 | +0.56(+0.82%) |
Jul 02, 2025 | 68.01 | 68.50 | 67.46 | 68.27 | 1,222,220 | +0.15(+0.22%) |