Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 84.65 | 85.50 | 84.65 | 85.05 | 37,137 | +0.08(+0.10%) |
Sep 30, 2025 | 84.20 | 84.98 | 84.13 | 84.97 | 19,521 | +0.84(+1.00%) |
Sep 29, 2025 | 83.99 | 84.37 | 83.70 | 84.13 | 42,303 | +0.06(+0.07%) |
Sep 26, 2025 | 83.30 | 84.12 | 83.30 | 84.07 | 98,222 | +1.03(+1.23%) |
Sep 25, 2025 | 83.25 | 83.39 | 83.05 | 83.05 | 18,559 | -0.15(-0.19%) |
Sep 24, 2025 | 83.88 | 83.89 | 83.20 | 83.20 | 20,569 | -0.79(-0.94%) |
Sep 23, 2025 | 83.13 | 84.03 | 83.13 | 83.99 | 36,322 | +0.99(+1.19%) |
Sep 22, 2025 | 82.79 | 83.20 | 82.41 | 83.00 | 57,988 | +0.10(+0.12%) |
Sep 19, 2025 | 83.55 | 83.58 | 82.89 | 82.90 | 48,803 | -0.50(-0.60%) |
Sep 18, 2025 | 83.22 | 83.70 | 82.92 | 83.40 | 43,913 | +0.43(+0.52%) |
Sep 17, 2025 | 83.19 | 84.07 | 82.97 | 82.97 | 86,657 | -0.09(-0.11%) |
Sep 16, 2025 | 83.91 | 83.91 | 82.97 | 83.06 | 38,650 | -0.76(-0.90%) |
Sep 15, 2025 | 84.69 | 84.72 | 83.69 | 83.82 | 44,560 | -0.61(-0.72%) |
Sep 12, 2025 | 84.54 | 84.82 | 84.29 | 84.42 | 28,510 | -0.33(-0.39%) |
Sep 11, 2025 | 83.89 | 84.75 | 83.89 | 84.75 | 46,506 | +1.02(+1.22%) |
Sep 10, 2025 | 84.07 | 84.56 | 83.64 | 83.73 | 30,493 | -0.62(-0.73%) |
Sep 09, 2025 | 84.39 | 84.40 | 84.05 | 84.34 | 29,269 | -0.25(-0.29%) |
Sep 08, 2025 | 84.01 | 84.59 | 84.01 | 84.59 | 18,375 | -0.04(-0.05%) |
Sep 05, 2025 | 84.18 | 84.83 | 83.93 | 84.63 | 35,211 | +0.86(+1.02%) |
Sep 04, 2025 | 83.33 | 83.82 | 82.92 | 83.78 | 39,800 | +0.63(+0.75%) |
Sep 03, 2025 | 82.72 | 83.30 | 82.72 | 83.15 | 46,622 | +0.29(+0.35%) |
Sep 02, 2025 | 83.70 | 83.98 | 82.64 | 82.86 | 27,713 | -1.42(-1.69%) |
Aug 29, 2025 | 83.59 | 84.29 | 83.59 | 84.28 | 28,380 | +0.68(+0.81%) |
Aug 28, 2025 | 83.90 | 83.90 | 83.22 | 83.61 | 15,794 | -0.12(-0.14%) |
Aug 27, 2025 | 83.12 | 83.87 | 83.12 | 83.73 | 15,474 | +0.89(+1.07%) |
Aug 26, 2025 | 83.05 | 83.21 | 82.76 | 82.84 | 28,786 | -0.05(-0.06%) |
Aug 25, 2025 | 83.28 | 83.53 | 82.65 | 82.89 | 28,831 | -0.52(-0.62%) |
Aug 22, 2025 | 83.12 | 84.09 | 83.12 | 83.41 | 31,128 | +0.69(+0.83%) |
Aug 21, 2025 | 82.32 | 82.87 | 82.32 | 82.72 | 19,390 | +0.06(+0.07%) |
Aug 20, 2025 | 82.70 | 83.34 | 82.53 | 82.66 | 27,994 | +0.46(+0.56%) |
Aug 19, 2025 | 81.19 | 82.21 | 81.19 | 82.21 | 18,618 | +1.22(+1.51%) |
Aug 18, 2025 | 81.56 | 81.71 | 80.98 | 80.98 | 23,934 | -0.52(-0.63%) |
Aug 15, 2025 | 81.05 | 81.59 | 81.01 | 81.50 | 36,596 | +0.49(+0.60%) |
Aug 14, 2025 | 81.02 | 81.15 | 80.66 | 81.01 | 30,083 | -0.54(-0.66%) |
Aug 13, 2025 | 81.21 | 81.56 | 80.62 | 81.55 | 37,770 | +0.66(+0.81%) |
Aug 12, 2025 | 80.88 | 81.21 | 80.00 | 80.89 | 45,135 | +0.01(+0.01%) |
Aug 11, 2025 | 81.14 | 81.49 | 80.88 | 80.88 | 56,286 | -0.44(-0.54%) |
Aug 08, 2025 | 82.20 | 82.20 | 81.22 | 81.32 | 25,493 | -0.63(-0.76%) |
Aug 07, 2025 | 82.09 | 82.21 | 81.56 | 81.95 | 27,029 | +0.34(+0.41%) |
Aug 06, 2025 | 82.39 | 82.39 | 81.49 | 81.61 | 29,714 | -0.53(-0.64%) |
Aug 05, 2025 | 81.43 | 82.29 | 81.43 | 82.14 | 26,425 | +0.68(+0.83%) |
Aug 04, 2025 | 81.12 | 81.89 | 81.12 | 81.46 | 37,893 | +0.42(+0.52%) |