Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 77.41 | 78.11 | 76.12 | 77.70 | 278,464 | -0.09(-0.12%) |
Sep 02, 2025 | 77.67 | 78.45 | 73.33 | 77.79 | 149,923 | -0.29(-0.37%) |
Aug 29, 2025 | 77.80 | 78.22 | 77.52 | 78.08 | 161,957 | +0.49(+0.63%) |
Aug 28, 2025 | 77.51 | 77.80 | 76.55 | 77.59 | 232,430 | +0.14(+0.18%) |
Aug 27, 2025 | 76.50 | 77.67 | 76.08 | 77.45 | 205,288 | +1.14(+1.49%) |
Aug 26, 2025 | 76.44 | 76.77 | 76.05 | 76.31 | 344,613 | -0.30(-0.39%) |
Aug 25, 2025 | 76.54 | 76.64 | 75.86 | 76.61 | 164,752 | +0.10(+0.13%) |
Aug 22, 2025 | 74.23 | 76.84 | 73.98 | 76.51 | 228,479 | +2.51(+3.39%) |
Aug 21, 2025 | 73.05 | 74.05 | 72.60 | 74.00 | 110,915 | +1.26(+1.73%) |
Aug 20, 2025 | 73.44 | 73.44 | 72.74 | 72.74 | 90,253 | -0.58(-0.79%) |
Aug 19, 2025 | 72.87 | 73.57 | 72.84 | 73.32 | 86,857 | +0.45(+0.62%) |
Aug 18, 2025 | 72.51 | 72.93 | 72.16 | 72.87 | 114,580 | +0.55(+0.76%) |
Aug 15, 2025 | 72.53 | 73.01 | 72.01 | 72.32 | 129,588 | -0.34(-0.47%) |
Aug 14, 2025 | 72.82 | 72.99 | 72.28 | 72.66 | 107,866 | -0.62(-0.85%) |
Aug 13, 2025 | 71.69 | 73.28 | 71.69 | 73.28 | 120,912 | +1.56(+2.18%) |
Aug 12, 2025 | 70.13 | 71.82 | 70.00 | 71.72 | 186,029 | +1.98(+2.84%) |
Aug 11, 2025 | 70.80 | 71.58 | 69.51 | 69.74 | 142,191 | -0.91(-1.29%) |
Aug 08, 2025 | 71.23 | 71.64 | 70.48 | 70.65 | 144,923 | -0.04(-0.06%) |
Aug 07, 2025 | 71.21 | 71.43 | 70.48 | 70.69 | 64,314 | -0.08(-0.11%) |
Aug 06, 2025 | 71.08 | 71.08 | 70.48 | 70.77 | 151,298 | -0.37(-0.52%) |
Aug 05, 2025 | 70.78 | 71.59 | 70.58 | 71.14 | 97,019 | +0.67(+0.95%) |
Aug 04, 2025 | 70.33 | 71.03 | 70.31 | 70.47 | 128,154 | +0.20(+0.28%) |
Aug 01, 2025 | 70.53 | 70.72 | 69.57 | 70.27 | 122,682 | -0.30(-0.43%) |
Jul 31, 2025 | 70.15 | 70.72 | 70.15 | 70.57 | 207,850 | +0.12(+0.17%) |
Jul 30, 2025 | 71.05 | 71.35 | 70.18 | 70.45 | 145,256 | -0.49(-0.69%) |
Jul 29, 2025 | 71.06 | 71.60 | 70.53 | 70.94 | 152,046 | +0.21(+0.30%) |
Jul 28, 2025 | 69.87 | 71.15 | 69.23 | 70.73 | 205,194 | +0.66(+0.94%) |
Jul 25, 2025 | 70.51 | 70.52 | 69.60 | 70.07 | 94,118 | -0.24(-0.34%) |
Jul 24, 2025 | 70.26 | 70.36 | 69.44 | 70.31 | 134,167 | +0.05(+0.07%) |
Jul 23, 2025 | 69.31 | 70.29 | 68.24 | 70.26 | 152,580 | +1.51(+2.20%) |
Jul 22, 2025 | 68.48 | 69.53 | 68.11 | 68.75 | 178,105 | +0.31(+0.45%) |
Jul 21, 2025 | 69.46 | 69.46 | 68.16 | 68.44 | 95,676 | -0.58(-0.84%) |
Jul 18, 2025 | 69.45 | 70.02 | 68.61 | 69.02 | 119,836 | -0.24(-0.35%) |
Jul 17, 2025 | 68.96 | 69.72 | 68.96 | 69.26 | 300,878 | +0.43(+0.62%) |
Jul 16, 2025 | 68.03 | 69.13 | 67.75 | 68.83 | 176,842 | +0.97(+1.43%) |
Jul 15, 2025 | 69.16 | 69.45 | 67.86 | 67.86 | 126,210 | -1.37(-1.98%) |
Jul 14, 2025 | 68.74 | 69.34 | 68.62 | 69.23 | 126,648 | +0.22(+0.32%) |
Jul 11, 2025 | 68.81 | 69.31 | 68.73 | 69.01 | 122,470 | -0.49(-0.71%) |
Jul 10, 2025 | 69.15 | 69.76 | 68.93 | 69.50 | 204,757 | +0.61(+0.89%) |
Jul 09, 2025 | 68.81 | 69.16 | 68.02 | 68.89 | 165,290 | +0.18(+0.26%) |
Jul 08, 2025 | 68.53 | 69.09 | 68.40 | 68.71 | 195,671 | +0.13(+0.19%) |
Jul 07, 2025 | 69.44 | 69.72 | 68.15 | 68.58 | 148,992 | -0.86(-1.23%) |
Jul 03, 2025 | 69.39 | 69.48 | 68.76 | 69.44 | 184,416 | +0.42(+0.61%) |
Jul 02, 2025 | 68.80 | 69.16 | 68.38 | 69.02 | 134,605 | +0.24(+0.35%) |