Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 80.37 | 80.64 | 79.08 | 79.53 | 1,834,100 | -0.77(-0.96%) |
Aug 28, 2025 | 80.28 | 80.52 | 79.19 | 80.30 | 2,062,342 | +0.35(+0.44%) |
Aug 27, 2025 | 80.50 | 81.13 | 79.46 | 79.95 | 2,562,560 | +0.07(+0.09%) |
Aug 26, 2025 | 78.52 | 80.02 | 78.50 | 79.88 | 3,674,845 | +1.05(+1.33%) |
Aug 25, 2025 | 78.02 | 79.03 | 77.98 | 78.83 | 1,601,106 | +0.40(+0.51%) |
Aug 22, 2025 | 74.90 | 78.44 | 74.15 | 78.43 | 2,149,475 | +4.06(+5.46%) |
Aug 21, 2025 | 74.36 | 74.54 | 73.28 | 74.37 | 1,679,278 | -0.78(-1.04%) |
Aug 20, 2025 | 75.15 | 76.05 | 74.60 | 75.15 | 2,470,909 | -0.99(-1.30%) |
Aug 19, 2025 | 75.89 | 77.09 | 75.46 | 76.14 | 1,563,060 | +0.43(+0.57%) |
Aug 18, 2025 | 74.10 | 76.16 | 74.01 | 75.71 | 3,216,418 | +1.53(+2.06%) |
Aug 15, 2025 | 74.50 | 74.85 | 73.96 | 74.18 | 1,896,386 | -0.11(-0.15%) |
Aug 14, 2025 | 73.35 | 74.40 | 72.45 | 74.29 | 2,727,374 | -0.43(-0.58%) |
Aug 13, 2025 | 71.88 | 74.76 | 71.58 | 74.72 | 2,879,124 | +3.02(+4.21%) |
Aug 12, 2025 | 67.20 | 71.77 | 67.06 | 71.70 | 4,128,124 | +4.92(+7.37%) |
Aug 11, 2025 | 67.42 | 68.15 | 66.60 | 66.78 | 2,344,049 | -0.12(-0.18%) |
Aug 08, 2025 | 65.66 | 67.08 | 65.41 | 66.90 | 1,948,330 | +1.10(+1.67%) |
Aug 07, 2025 | 65.84 | 66.29 | 65.30 | 65.80 | 3,082,706 | +0.68(+1.04%) |
Aug 06, 2025 | 65.83 | 66.08 | 64.81 | 65.12 | 2,212,231 | +0.34(+0.52%) |
Aug 05, 2025 | 65.68 | 65.68 | 63.49 | 64.78 | 7,144,637 | -0.08(-0.12%) |
Aug 04, 2025 | 66.20 | 66.28 | 64.63 | 64.86 | 2,657,356 | -0.79(-1.20%) |
Aug 01, 2025 | 67.65 | 67.65 | 65.31 | 65.65 | 2,788,316 | -2.99(-4.36%) |
Jul 31, 2025 | 68.23 | 69.79 | 66.40 | 68.64 | 3,932,568 | +1.96(+2.94%) |
Jul 30, 2025 | 68.59 | 68.69 | 66.25 | 66.68 | 4,595,499 | -1.56(-2.29%) |
Jul 29, 2025 | 70.04 | 70.37 | 68.19 | 68.24 | 2,638,611 | -1.63(-2.33%) |
Jul 28, 2025 | 70.72 | 70.98 | 69.69 | 69.87 | 2,013,593 | -1.04(-1.47%) |
Jul 25, 2025 | 70.77 | 71.22 | 69.81 | 70.91 | 1,807,193 | +0.45(+0.64%) |
Jul 24, 2025 | 70.94 | 71.45 | 69.75 | 70.46 | 2,319,739 | -1.45(-2.02%) |
Jul 23, 2025 | 71.51 | 72.43 | 70.95 | 71.91 | 2,083,498 | +1.94(+2.77%) |
Jul 22, 2025 | 69.05 | 70.20 | 68.30 | 69.97 | 1,851,082 | +0.97(+1.41%) |
Jul 21, 2025 | 68.76 | 69.07 | 67.51 | 69.00 | 1,894,133 | +0.80(+1.17%) |
Jul 18, 2025 | 70.29 | 70.45 | 67.95 | 68.20 | 2,481,536 | -2.07(-2.95%) |
Jul 17, 2025 | 69.91 | 70.54 | 69.35 | 70.27 | 1,594,440 | +0.14(+0.20%) |
Jul 16, 2025 | 70.00 | 70.31 | 69.05 | 70.13 | 1,834,710 | +0.83(+1.20%) |
Jul 15, 2025 | 70.67 | 70.78 | 69.18 | 69.30 | 1,468,229 | -1.18(-1.67%) |
Jul 14, 2025 | 69.97 | 71.42 | 69.35 | 70.48 | 2,520,650 | +1.20(+1.73%) |
Jul 11, 2025 | 70.52 | 70.84 | 69.16 | 69.28 | 1,995,461 | -1.30(-1.84%) |
Jul 10, 2025 | 71.29 | 71.53 | 69.89 | 70.58 | 2,978,991 | -0.34(-0.48%) |
Jul 09, 2025 | 71.80 | 71.89 | 70.72 | 70.92 | 2,474,752 | -0.54(-0.76%) |
Jul 08, 2025 | 72.63 | 72.71 | 71.34 | 71.46 | 2,888,979 | -0.57(-0.79%) |
Jul 07, 2025 | 71.02 | 72.54 | 70.72 | 72.03 | 2,123,246 | -0.53(-0.73%) |
Jul 03, 2025 | 72.97 | 73.00 | 71.86 | 72.56 | 1,048,552 | +0.37(+0.51%) |
Jul 02, 2025 | 71.95 | 72.83 | 71.42 | 72.19 | 2,512,280 | +0.52(+0.73%) |