Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 75.24 | 77.26 | 75.00 | 76.92 | 7,353,716 | -1.84(-2.34%) |
Aug 29, 2025 | 79.17 | 79.52 | 78.32 | 78.77 | 4,458,234 | -0.52(-0.66%) |
Aug 28, 2025 | 78.18 | 79.41 | 77.94 | 79.29 | 4,928,838 | +1.16(+1.48%) |
Aug 27, 2025 | 78.04 | 78.34 | 77.51 | 78.13 | 5,710,467 | +0.48(+0.62%) |
Aug 26, 2025 | 77.95 | 78.33 | 77.21 | 77.65 | 6,113,277 | +0.01(+0.01%) |
Aug 25, 2025 | 79.90 | 79.99 | 77.61 | 77.64 | 7,264,431 | -2.38(-2.97%) |
Aug 22, 2025 | 78.31 | 80.62 | 78.21 | 80.02 | 6,175,794 | +2.27(+2.92%) |
Aug 21, 2025 | 78.91 | 79.11 | 76.86 | 77.75 | 9,963,864 | -1.86(-2.34%) |
Aug 20, 2025 | 78.09 | 80.30 | 77.30 | 79.61 | 12,246,505 | +1.52(+1.95%) |
Aug 19, 2025 | 81.28 | 81.28 | 77.10 | 78.09 | 15,232,022 | -2.67(-3.31%) |
Aug 18, 2025 | 79.57 | 81.20 | 78.94 | 80.76 | 12,266,810 | +1.65(+2.09%) |
Aug 15, 2025 | 77.68 | 79.82 | 77.04 | 79.11 | 10,868,840 | +1.86(+2.41%) |
Aug 14, 2025 | 78.05 | 78.59 | 76.82 | 77.25 | 11,818,764 | -2.08(-2.62%) |
Aug 13, 2025 | 79.88 | 80.10 | 78.05 | 79.33 | 14,123,498 | +0.86(+1.10%) |
Aug 12, 2025 | 75.00 | 78.99 | 74.98 | 78.47 | 15,485,243 | +3.90(+5.23%) |
Aug 11, 2025 | 74.02 | 76.90 | 73.81 | 74.57 | 13,424,719 | +0.18(+0.24%) |
Aug 08, 2025 | 76.11 | 76.71 | 72.83 | 74.39 | 17,024,620 | -0.91(-1.21%) |
Aug 07, 2025 | 74.30 | 75.35 | 70.12 | 75.30 | 47,452,180 | -21.27(-22.03%) |
Aug 06, 2025 | 96.99 | 97.59 | 96.30 | 96.57 | 8,695,704 | +0.36(+0.37%) |
Aug 05, 2025 | 98.45 | 99.40 | 96.12 | 96.21 | 4,033,901 | -2.34(-2.37%) |
Aug 04, 2025 | 97.82 | 99.34 | 96.54 | 98.55 | 5,380,045 | +1.19(+1.22%) |
Aug 01, 2025 | 99.38 | 99.38 | 96.83 | 97.36 | 4,709,353 | -2.54(-2.54%) |
Jul 31, 2025 | 102.26 | 102.60 | 99.67 | 99.90 | 4,310,227 | -1.81(-1.78%) |
Jul 30, 2025 | 104.88 | 104.88 | 99.78 | 101.71 | 5,326,415 | -3.06(-2.92%) |
Jul 29, 2025 | 105.63 | 106.95 | 103.21 | 104.77 | 3,246,884 | -0.11(-0.10%) |
Jul 28, 2025 | 104.98 | 106.21 | 104.12 | 104.88 | 2,128,635 | +0.06(+0.06%) |
Jul 25, 2025 | 105.23 | 105.85 | 104.72 | 104.82 | 2,088,029 | +0.05(+0.05%) |
Jul 24, 2025 | 105.31 | 106.19 | 104.03 | 104.77 | 2,439,729 | -0.29(-0.28%) |
Jul 23, 2025 | 104.91 | 105.14 | 103.14 | 105.06 | 2,581,256 | +0.25(+0.24%) |
Jul 22, 2025 | 106.93 | 107.40 | 104.64 | 104.81 | 2,951,201 | -2.13(-1.99%) |
Jul 21, 2025 | 105.16 | 107.52 | 104.36 | 106.94 | 3,533,713 | +1.52(+1.44%) |
Jul 18, 2025 | 105.71 | 106.57 | 104.72 | 105.42 | 3,640,788 | +0.50(+0.48%) |
Jul 17, 2025 | 103.50 | 105.46 | 103.35 | 104.92 | 3,479,704 | +1.48(+1.43%) |
Jul 16, 2025 | 104.93 | 105.19 | 101.55 | 103.44 | 3,509,514 | -1.49(-1.42%) |
Jul 15, 2025 | 103.40 | 105.44 | 103.38 | 104.93 | 4,172,644 | +1.96(+1.90%) |
Jul 14, 2025 | 99.36 | 103.56 | 99.25 | 102.97 | 6,019,466 | +3.91(+3.95%) |
Jul 11, 2025 | 100.00 | 100.62 | 98.70 | 99.06 | 4,131,969 | -1.14(-1.14%) |
Jul 10, 2025 | 107.71 | 108.09 | 99.91 | 100.20 | 5,974,546 | -7.45(-6.92%) |
Jul 09, 2025 | 108.65 | 108.77 | 105.62 | 107.65 | 4,441,837 | +0.11(+0.10%) |
Jul 08, 2025 | 106.97 | 107.83 | 103.36 | 107.54 | 5,287,987 | +0.89(+0.83%) |
Jul 07, 2025 | 105.60 | 107.56 | 105.02 | 106.65 | 4,762,399 | +0.98(+0.93%) |
Jul 03, 2025 | 102.68 | 106.11 | 102.62 | 105.67 | 2,864,115 | +3.46(+3.39%) |
Jul 02, 2025 | 101.81 | 102.65 | 100.91 | 102.21 | 3,749,175 | -0.22(-0.21%) |