Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 68.35 | 68.58 | 67.17 | 68.20 | 7,196,886 | -0.44(-0.64%) |
Sep 02, 2025 | 68.14 | 68.98 | 68.03 | 68.64 | 6,333,397 | +0.80(+1.18%) |
Aug 29, 2025 | 67.69 | 67.89 | 67.10 | 67.84 | 5,422,609 | +0.38(+0.56%) |
Aug 28, 2025 | 67.82 | 67.98 | 66.76 | 67.46 | 7,104,480 | -0.52(-0.76%) |
Aug 27, 2025 | 68.99 | 69.34 | 67.31 | 67.98 | 7,984,899 | -1.01(-1.46%) |
Aug 26, 2025 | 70.16 | 70.41 | 68.87 | 68.99 | 7,751,201 | -1.15(-1.64%) |
Aug 25, 2025 | 69.66 | 70.47 | 69.63 | 70.14 | 4,419,043 | +0.58(+0.83%) |
Aug 22, 2025 | 71.41 | 71.90 | 68.82 | 69.56 | 6,983,667 | -1.86(-2.60%) |
Aug 21, 2025 | 71.71 | 71.87 | 71.08 | 71.42 | 5,222,266 | -0.41(-0.57%) |
Aug 20, 2025 | 70.67 | 71.83 | 70.36 | 71.83 | 5,310,036 | +1.11(+1.57%) |
Aug 19, 2025 | 69.82 | 71.15 | 69.82 | 70.72 | 7,258,657 | +0.98(+1.41%) |
Aug 18, 2025 | 69.88 | 70.49 | 69.74 | 69.74 | 7,402,658 | +0.05(+0.07%) |
Aug 15, 2025 | 68.92 | 69.96 | 68.74 | 69.69 | 4,419,591 | +0.81(+1.18%) |
Aug 14, 2025 | 69.85 | 70.31 | 68.56 | 68.88 | 5,346,789 | -1.09(-1.56%) |
Aug 13, 2025 | 70.24 | 71.14 | 68.03 | 69.97 | 16,595,974 | -3.20(-4.38%) |
Aug 12, 2025 | 73.92 | 74.04 | 72.76 | 73.18 | 7,647,826 | -0.80(-1.08%) |
Aug 11, 2025 | 74.00 | 74.52 | 73.74 | 73.97 | 4,611,830 | +0.11(+0.15%) |
Aug 08, 2025 | 73.55 | 74.31 | 73.47 | 73.86 | 5,991,792 | +0.48(+0.65%) |
Aug 07, 2025 | 72.94 | 73.87 | 72.83 | 73.39 | 5,164,437 | +0.03(+0.04%) |
Aug 06, 2025 | 71.28 | 73.59 | 70.99 | 73.36 | 7,127,348 | +1.97(+2.76%) |
Aug 05, 2025 | 71.31 | 71.94 | 70.87 | 71.39 | 5,796,327 | +0.16(+0.22%) |
Aug 04, 2025 | 70.95 | 71.85 | 70.71 | 71.23 | 5,523,623 | +0.23(+0.32%) |
Aug 01, 2025 | 70.14 | 71.33 | 70.14 | 71.00 | 7,320,722 | +1.25(+1.80%) |
Jul 31, 2025 | 68.46 | 70.00 | 68.40 | 69.75 | 10,958,709 | +0.80(+1.15%) |
Jul 30, 2025 | 68.96 | 69.22 | 68.34 | 68.95 | 5,325,001 | +0.00(+0.00%) |
Jul 29, 2025 | 69.25 | 70.09 | 68.89 | 68.95 | 5,538,367 | -0.02(-0.03%) |
Jul 28, 2025 | 71.03 | 71.07 | 68.76 | 68.97 | 7,029,059 | -2.13(-2.99%) |
Jul 25, 2025 | 72.05 | 72.44 | 71.06 | 71.10 | 3,705,675 | -0.92(-1.27%) |
Jul 24, 2025 | 72.89 | 73.08 | 72.00 | 72.01 | 4,575,632 | -0.50(-0.69%) |
Jul 23, 2025 | 72.14 | 72.66 | 71.76 | 72.51 | 8,169,651 | +0.27(+0.37%) |
Jul 22, 2025 | 71.60 | 72.93 | 71.44 | 72.24 | 7,458,152 | +0.59(+0.82%) |
Jul 21, 2025 | 71.03 | 72.23 | 70.94 | 71.66 | 4,527,722 | +0.63(+0.88%) |
Jul 18, 2025 | 71.75 | 72.48 | 70.78 | 71.03 | 5,378,348 | -0.83(-1.15%) |
Jul 17, 2025 | 71.55 | 72.13 | 71.26 | 71.85 | 6,765,621 | +0.31(+0.43%) |
Jul 16, 2025 | 71.34 | 71.72 | 70.82 | 71.55 | 5,420,247 | +0.03(+0.04%) |
Jul 15, 2025 | 71.62 | 71.92 | 71.13 | 71.52 | 5,847,329 | -0.39(-0.54%) |
Jul 14, 2025 | 70.50 | 72.06 | 69.95 | 71.90 | 7,321,050 | +1.68(+2.39%) |
Jul 11, 2025 | 70.57 | 70.74 | 69.71 | 70.22 | 4,213,496 | -0.13(-0.18%) |
Jul 10, 2025 | 69.59 | 70.81 | 69.38 | 70.35 | 5,588,840 | +0.45(+0.64%) |
Jul 09, 2025 | 69.35 | 69.93 | 68.53 | 69.90 | 6,799,578 | +0.52(+0.75%) |
Jul 08, 2025 | 70.64 | 70.82 | 69.34 | 69.39 | 6,984,717 | -1.70(-2.39%) |
Jul 07, 2025 | 69.78 | 71.11 | 69.15 | 71.09 | 5,994,055 | +1.61(+2.32%) |
Jul 03, 2025 | 69.43 | 69.69 | 68.28 | 69.48 | 3,735,122 | -0.40(-0.57%) |
Jul 02, 2025 | 70.64 | 70.67 | 69.62 | 69.87 | 6,167,578 | -1.11(-1.57%) |