Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 04, 2025 | 84.40 | 85.61 | 83.58 | 85.09 | 897,910 | +1.75(+2.10%) |
Aug 01, 2025 | 84.00 | 84.25 | 82.34 | 83.34 | 1,050,379 | -2.03(-2.38%) |
Jul 31, 2025 | 87.16 | 88.41 | 85.12 | 85.37 | 1,068,022 | -2.13(-2.43%) |
Jul 30, 2025 | 88.29 | 88.73 | 86.70 | 87.50 | 1,225,098 | -0.42(-0.48%) |
Jul 29, 2025 | 88.77 | 89.04 | 87.89 | 87.92 | 1,183,000 | +0.03(+0.03%) |
Jul 28, 2025 | 88.94 | 89.01 | 87.28 | 87.89 | 950,046 | -0.83(-0.94%) |
Jul 25, 2025 | 88.40 | 89.01 | 88.28 | 88.72 | 877,210 | +0.42(+0.48%) |
Jul 24, 2025 | 87.28 | 88.60 | 86.70 | 88.30 | 1,302,375 | +1.19(+1.37%) |
Jul 23, 2025 | 86.09 | 87.32 | 85.76 | 87.11 | 1,054,916 | +1.41(+1.65%) |
Jul 22, 2025 | 86.22 | 86.22 | 83.41 | 85.70 | 1,265,567 | +2.28(+2.73%) |
Jul 21, 2025 | 84.70 | 84.86 | 83.39 | 83.42 | 1,068,323 | -1.06(-1.25%) |
Jul 18, 2025 | 86.07 | 86.33 | 83.81 | 84.48 | 790,669 | -1.34(-1.56%) |
Jul 17, 2025 | 85.09 | 86.43 | 84.73 | 85.82 | 1,316,046 | +0.88(+1.04%) |
Jul 16, 2025 | 84.81 | 85.23 | 83.50 | 84.94 | 756,070 | +0.35(+0.41%) |
Jul 15, 2025 | 86.21 | 86.38 | 84.51 | 84.59 | 826,674 | -1.28(-1.49%) |
Jul 14, 2025 | 86.07 | 86.14 | 85.14 | 85.87 | 837,690 | -0.52(-0.60%) |
Jul 11, 2025 | 85.29 | 86.55 | 84.34 | 86.39 | 965,828 | +0.77(+0.90%) |
Jul 10, 2025 | 84.87 | 86.14 | 84.87 | 85.62 | 1,074,916 | +0.79(+0.93%) |
Jul 09, 2025 | 83.92 | 84.87 | 83.31 | 84.83 | 819,629 | +1.58(+1.90%) |
Jul 08, 2025 | 82.22 | 83.70 | 82.14 | 83.25 | 1,102,783 | +1.06(+1.29%) |
Jul 07, 2025 | 82.37 | 83.30 | 81.39 | 82.19 | 779,107 | -0.45(-0.54%) |
Jul 03, 2025 | 83.20 | 83.75 | 82.11 | 82.64 | 533,525 | -0.51(-0.61%) |
Jul 02, 2025 | 81.96 | 83.15 | 81.55 | 83.15 | 949,820 | +1.08(+1.32%) |
Jul 01, 2025 | 79.30 | 82.52 | 78.57 | 82.07 | 1,229,973 | +2.60(+3.27%) |
Jun 30, 2025 | 79.62 | 80.05 | 78.91 | 79.47 | 1,100,998 | -0.13(-0.16%) |
Jun 27, 2025 | 79.50 | 80.74 | 79.31 | 79.60 | 17,194,422 | +0.32(+0.40%) |
Jun 26, 2025 | 77.44 | 79.31 | 77.07 | 79.28 | 1,002,934 | +2.10(+2.72%) |
Jun 25, 2025 | 77.45 | 77.59 | 76.58 | 77.18 | 750,578 | -0.35(-0.45%) |
Jun 24, 2025 | 77.66 | 78.27 | 76.99 | 77.53 | 1,209,440 | +0.55(+0.71%) |
Jun 23, 2025 | 73.31 | 77.03 | 73.03 | 76.98 | 1,106,372 | +3.48(+4.73%) |
Jun 20, 2025 | 73.15 | 73.88 | 72.74 | 73.50 | 4,305,160 | +0.73(+1.00%) |
Jun 18, 2025 | 72.20 | 74.21 | 72.16 | 72.77 | 1,527,001 | +0.16(+0.22%) |
Jun 17, 2025 | 73.60 | 74.11 | 72.20 | 72.61 | 1,397,323 | -1.44(-1.94%) |
Jun 16, 2025 | 75.21 | 75.27 | 73.21 | 74.05 | 1,343,349 | -0.22(-0.30%) |
Jun 13, 2025 | 75.50 | 75.76 | 73.75 | 74.27 | 1,406,406 | -2.17(-2.84%) |
Jun 12, 2025 | 77.58 | 78.28 | 76.39 | 76.44 | 716,855 | -1.92(-2.45%) |
Jun 11, 2025 | 78.89 | 79.22 | 78.00 | 78.36 | 705,875 | -0.07(-0.09%) |
Jun 10, 2025 | 77.98 | 78.49 | 77.26 | 78.43 | 806,525 | +0.99(+1.28%) |
Jun 09, 2025 | 77.64 | 78.05 | 76.91 | 77.44 | 1,421,847 | +0.02(+0.03%) |
Jun 06, 2025 | 78.68 | 78.68 | 76.59 | 77.42 | 843,392 | +0.46(+0.60%) |
Jun 05, 2025 | 77.62 | 77.80 | 76.85 | 76.96 | 606,180 | -0.68(-0.87%) |
Jun 04, 2025 | 78.41 | 78.99 | 77.60 | 77.64 | 632,175 | -0.78(-0.99%) |
Jun 03, 2025 | 77.54 | 78.65 | 77.07 | 78.42 | 568,275 | +1.30(+1.68%) |