Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 77.79 | 78.37 | 73.90 | 76.31 | 5,994,646 | -1.46(-1.88%) |
Sep 30, 2025 | 77.14 | 78.15 | 76.78 | 77.77 | 3,783,854 | +0.58(+0.75%) |
Sep 29, 2025 | 76.34 | 77.74 | 75.80 | 77.19 | 4,909,231 | +0.94(+1.23%) |
Sep 26, 2025 | 75.56 | 76.38 | 75.35 | 76.25 | 4,477,705 | +0.98(+1.30%) |
Sep 25, 2025 | 74.50 | 75.53 | 73.70 | 75.27 | 6,333,053 | +0.61(+0.82%) |
Sep 24, 2025 | 74.31 | 75.30 | 74.02 | 74.66 | 3,491,009 | +0.09(+0.12%) |
Sep 23, 2025 | 73.69 | 75.30 | 73.23 | 74.57 | 5,445,034 | +0.82(+1.11%) |
Sep 22, 2025 | 74.20 | 74.56 | 73.38 | 73.75 | 3,669,650 | -0.66(-0.89%) |
Sep 19, 2025 | 74.46 | 74.75 | 74.00 | 74.41 | 8,177,911 | -0.14(-0.19%) |
Sep 18, 2025 | 75.30 | 75.92 | 73.05 | 74.55 | 8,315,870 | -0.65(-0.86%) |
Sep 17, 2025 | 75.42 | 76.43 | 74.79 | 75.20 | 4,845,258 | +0.11(+0.15%) |
Sep 16, 2025 | 75.73 | 76.08 | 74.89 | 75.09 | 5,156,331 | -0.96(-1.26%) |
Sep 15, 2025 | 77.64 | 78.10 | 75.99 | 76.05 | 3,734,275 | -1.52(-1.96%) |
Sep 12, 2025 | 77.49 | 77.83 | 76.49 | 77.57 | 6,301,596 | -0.44(-0.56%) |
Sep 11, 2025 | 78.24 | 78.54 | 77.14 | 78.01 | 4,606,745 | -0.27(-0.34%) |
Sep 10, 2025 | 80.18 | 80.45 | 77.89 | 78.28 | 3,943,911 | -1.52(-1.90%) |
Sep 09, 2025 | 80.18 | 80.73 | 79.51 | 79.80 | 2,417,945 | -0.41(-0.51%) |
Sep 08, 2025 | 80.57 | 80.80 | 79.53 | 80.21 | 3,184,219 | -0.73(-0.90%) |
Sep 05, 2025 | 80.78 | 81.64 | 80.48 | 80.94 | 2,283,399 | -0.02(-0.02%) |
Sep 04, 2025 | 81.01 | 81.57 | 80.53 | 80.96 | 2,648,812 | -0.26(-0.32%) |
Sep 03, 2025 | 81.77 | 82.67 | 80.08 | 81.22 | 3,396,339 | -0.55(-0.67%) |
Sep 02, 2025 | 80.75 | 82.05 | 80.12 | 81.77 | 3,488,008 | +0.43(+0.53%) |
Aug 29, 2025 | 81.09 | 81.54 | 80.70 | 81.34 | 2,743,786 | +0.11(+0.14%) |
Aug 28, 2025 | 80.62 | 81.29 | 80.02 | 81.23 | 3,476,986 | +0.33(+0.41%) |
Aug 27, 2025 | 81.37 | 81.70 | 80.90 | 80.90 | 3,026,227 | -0.37(-0.46%) |
Aug 26, 2025 | 80.86 | 81.31 | 80.51 | 81.27 | 4,957,955 | +0.41(+0.51%) |
Aug 25, 2025 | 81.76 | 82.23 | 80.85 | 80.86 | 4,393,047 | -0.97(-1.19%) |
Aug 22, 2025 | 81.51 | 81.84 | 80.35 | 81.83 | 3,076,141 | +0.67(+0.83%) |
Aug 21, 2025 | 81.39 | 82.25 | 81.03 | 81.16 | 7,510,461 | -0.23(-0.28%) |
Aug 20, 2025 | 80.00 | 81.42 | 79.42 | 81.39 | 5,058,625 | +2.46(+3.12%) |
Aug 19, 2025 | 77.75 | 79.34 | 77.75 | 78.93 | 8,644,703 | +0.63(+0.80%) |
Aug 18, 2025 | 78.12 | 78.94 | 77.65 | 78.30 | 4,287,743 | +0.04(+0.05%) |
Aug 15, 2025 | 78.39 | 78.50 | 77.58 | 78.26 | 2,620,553 | +0.08(+0.10%) |
Aug 14, 2025 | 77.53 | 78.23 | 77.22 | 78.18 | 2,810,994 | +0.50(+0.64%) |
Aug 13, 2025 | 77.20 | 78.02 | 76.62 | 77.68 | 3,477,207 | +0.75(+0.97%) |
Aug 12, 2025 | 77.74 | 78.04 | 76.07 | 76.93 | 3,631,199 | -1.23(-1.57%) |
Aug 11, 2025 | 78.02 | 78.41 | 77.55 | 78.16 | 2,884,746 | -0.19(-0.24%) |
Aug 08, 2025 | 77.82 | 78.56 | 77.41 | 78.35 | 2,877,353 | +0.42(+0.54%) |
Aug 07, 2025 | 79.06 | 79.40 | 77.22 | 77.93 | 3,238,558 | -0.68(-0.87%) |
Aug 06, 2025 | 79.17 | 79.63 | 77.64 | 78.61 | 3,964,046 | -0.63(-0.80%) |
Aug 05, 2025 | 80.06 | 80.50 | 78.76 | 79.24 | 4,047,115 | -0.85(-1.06%) |
Aug 04, 2025 | 79.63 | 80.11 | 78.56 | 80.09 | 3,171,791 | +0.76(+0.96%) |