Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 84.18 | 84.59 | 83.58 | 84.39 | 5,288,600 | +0.32(+0.38%) |
Aug 29, 2025 | 83.63 | 84.30 | 83.22 | 84.07 | 3,934,846 | +0.65(+0.78%) |
Aug 28, 2025 | 84.28 | 84.68 | 83.22 | 83.42 | 5,321,475 | -1.03(-1.22%) |
Aug 27, 2025 | 84.15 | 84.46 | 83.77 | 84.45 | 4,196,857 | +0.31(+0.37%) |
Aug 26, 2025 | 84.00 | 84.84 | 83.85 | 84.14 | 6,163,161 | +0.08(+0.10%) |
Aug 25, 2025 | 85.82 | 86.00 | 84.00 | 84.06 | 4,482,023 | -1.88(-2.19%) |
Aug 22, 2025 | 86.57 | 87.33 | 85.32 | 85.94 | 4,087,426 | -0.34(-0.39%) |
Aug 21, 2025 | 85.59 | 86.30 | 85.30 | 86.28 | 4,925,081 | +0.23(+0.27%) |
Aug 20, 2025 | 86.19 | 87.94 | 85.45 | 86.05 | 5,944,085 | +0.20(+0.23%) |
Aug 19, 2025 | 84.47 | 86.07 | 84.42 | 85.85 | 4,548,197 | +1.59(+1.89%) |
Aug 18, 2025 | 85.25 | 85.33 | 84.25 | 84.26 | 3,906,653 | -0.81(-0.95%) |
Aug 15, 2025 | 85.01 | 85.32 | 84.57 | 85.07 | 4,150,431 | +0.42(+0.50%) |
Aug 14, 2025 | 85.65 | 85.78 | 84.46 | 84.65 | 3,497,272 | -1.69(-1.96%) |
Aug 13, 2025 | 85.17 | 87.01 | 85.11 | 86.34 | 3,534,402 | +1.37(+1.61%) |
Aug 12, 2025 | 84.55 | 85.00 | 84.18 | 84.97 | 5,334,070 | +0.52(+0.62%) |
Aug 11, 2025 | 84.74 | 85.02 | 84.16 | 84.45 | 3,515,932 | -0.24(-0.28%) |
Aug 08, 2025 | 84.46 | 85.14 | 84.32 | 84.69 | 4,134,020 | -0.02(-0.02%) |
Aug 07, 2025 | 84.58 | 84.99 | 84.12 | 84.71 | 4,000,461 | +0.10(+0.12%) |
Aug 06, 2025 | 83.16 | 84.91 | 82.58 | 84.61 | 5,537,248 | +1.55(+1.87%) |
Aug 05, 2025 | 83.01 | 83.88 | 82.89 | 83.06 | 6,373,393 | -0.30(-0.36%) |
Aug 04, 2025 | 83.39 | 84.00 | 82.40 | 83.36 | 5,536,453 | -0.15(-0.18%) |
Aug 01, 2025 | 84.02 | 86.23 | 82.70 | 83.51 | 9,606,769 | -0.34(-0.41%) |
Jul 31, 2025 | 85.53 | 85.64 | 83.53 | 83.85 | 9,558,184 | -1.95(-2.27%) |
Jul 30, 2025 | 87.08 | 87.45 | 85.56 | 85.80 | 4,638,445 | -1.06(-1.22%) |
Jul 29, 2025 | 86.88 | 88.02 | 86.46 | 86.86 | 4,382,391 | +0.39(+0.45%) |
Jul 28, 2025 | 87.80 | 87.88 | 86.37 | 86.47 | 4,823,568 | -1.46(-1.66%) |
Jul 25, 2025 | 88.39 | 88.81 | 87.49 | 87.93 | 3,186,118 | -0.52(-0.59%) |
Jul 24, 2025 | 88.86 | 89.16 | 88.24 | 88.45 | 2,502,801 | -0.34(-0.38%) |
Jul 23, 2025 | 88.86 | 88.87 | 88.18 | 88.79 | 3,520,157 | +0.09(+0.10%) |
Jul 22, 2025 | 86.91 | 88.73 | 86.70 | 88.70 | 5,047,545 | +2.06(+2.38%) |
Jul 21, 2025 | 86.64 | 87.20 | 86.57 | 86.64 | 3,523,481 | -0.20(-0.23%) |
Jul 18, 2025 | 86.70 | 87.51 | 86.50 | 86.84 | 4,973,943 | +0.12(+0.14%) |
Jul 17, 2025 | 87.14 | 87.80 | 86.43 | 86.72 | 3,810,879 | -0.42(-0.48%) |
Jul 16, 2025 | 87.56 | 87.99 | 86.65 | 87.14 | 4,223,244 | -0.49(-0.56%) |
Jul 15, 2025 | 88.32 | 89.16 | 87.55 | 87.62 | 3,811,100 | -0.70(-0.79%) |
Jul 14, 2025 | 89.00 | 89.00 | 87.21 | 88.32 | 3,670,244 | -0.73(-0.81%) |
Jul 11, 2025 | 89.52 | 89.73 | 88.57 | 89.05 | 4,399,029 | -1.03(-1.15%) |
Jul 10, 2025 | 90.78 | 91.11 | 90.07 | 90.08 | 4,559,190 | -0.95(-1.05%) |
Jul 09, 2025 | 91.60 | 91.97 | 90.54 | 91.03 | 6,070,380 | -0.56(-0.61%) |
Jul 08, 2025 | 92.12 | 92.55 | 91.58 | 91.59 | 6,136,420 | -1.18(-1.28%) |
Jul 07, 2025 | 92.17 | 93.63 | 92.11 | 92.77 | 5,828,872 | +0.55(+0.59%) |
Jul 03, 2025 | 92.25 | 92.56 | 91.36 | 92.23 | 3,320,734 | +0.38(+0.41%) |
Jul 02, 2025 | 91.28 | 91.88 | 90.82 | 91.85 | 5,374,222 | +0.36(+0.39%) |