Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 69.22 | 69.56 | 68.25 | 68.39 | 1,046,228 | -1.19(-1.71%) |
Aug 29, 2025 | 69.04 | 69.60 | 68.86 | 69.58 | 1,021,767 | +0.55(+0.80%) |
Aug 28, 2025 | 68.95 | 69.22 | 68.43 | 69.03 | 1,964,090 | +0.05(+0.07%) |
Aug 27, 2025 | 68.70 | 69.52 | 68.27 | 68.98 | 1,760,412 | -0.08(-0.12%) |
Aug 26, 2025 | 69.80 | 70.17 | 68.86 | 69.06 | 1,699,949 | +0.59(+0.86%) |
Aug 25, 2025 | 69.27 | 69.53 | 68.42 | 68.47 | 1,924,817 | -1.13(-1.62%) |
Aug 22, 2025 | 68.75 | 70.50 | 68.66 | 69.60 | 1,436,392 | +1.39(+2.04%) |
Aug 21, 2025 | 68.39 | 68.58 | 67.78 | 68.21 | 1,030,617 | -0.43(-0.63%) |
Aug 20, 2025 | 68.33 | 68.97 | 68.19 | 68.64 | 2,059,320 | +0.33(+0.48%) |
Aug 19, 2025 | 67.22 | 68.51 | 66.78 | 68.31 | 1,624,459 | +1.09(+1.62%) |
Aug 18, 2025 | 67.84 | 68.35 | 67.20 | 67.22 | 1,205,346 | -0.62(-0.91%) |
Aug 15, 2025 | 68.28 | 68.91 | 67.65 | 67.84 | 1,675,383 | -0.07(-0.10%) |
Aug 14, 2025 | 68.37 | 68.67 | 67.31 | 67.91 | 2,045,734 | -1.08(-1.57%) |
Aug 13, 2025 | 67.60 | 69.10 | 67.23 | 68.99 | 1,892,261 | +1.49(+2.21%) |
Aug 12, 2025 | 67.08 | 67.87 | 66.10 | 67.50 | 2,751,853 | +1.40(+2.12%) |
Aug 11, 2025 | 66.14 | 66.73 | 65.90 | 66.10 | 2,099,394 | +0.16(+0.24%) |
Aug 08, 2025 | 66.03 | 66.52 | 64.90 | 65.94 | 1,931,964 | +0.04(+0.06%) |
Aug 07, 2025 | 67.08 | 67.70 | 65.63 | 65.90 | 2,906,290 | -0.41(-0.63%) |
Aug 06, 2025 | 64.82 | 66.35 | 64.31 | 66.31 | 3,058,324 | +1.48(+2.29%) |
Aug 05, 2025 | 66.26 | 67.46 | 63.00 | 64.83 | 4,502,248 | -5.19(-7.41%) |
Aug 04, 2025 | 68.06 | 70.93 | 67.82 | 70.02 | 3,190,815 | +2.04(+3.00%) |
Aug 01, 2025 | 67.64 | 68.39 | 67.00 | 67.98 | 1,557,873 | +0.33(+0.49%) |
Jul 31, 2025 | 68.33 | 69.12 | 67.45 | 67.65 | 1,779,476 | -1.93(-2.77%) |
Jul 30, 2025 | 70.09 | 70.53 | 69.34 | 69.58 | 1,666,700 | -0.47(-0.67%) |
Jul 29, 2025 | 70.65 | 70.82 | 69.83 | 70.05 | 1,453,288 | -0.41(-0.58%) |
Jul 28, 2025 | 71.46 | 71.46 | 70.10 | 70.46 | 1,715,293 | -1.00(-1.40%) |
Jul 25, 2025 | 71.96 | 71.96 | 71.23 | 71.46 | 2,049,718 | -1.16(-1.60%) |
Jul 24, 2025 | 73.70 | 74.28 | 72.59 | 72.62 | 1,059,010 | -1.57(-2.12%) |
Jul 23, 2025 | 72.62 | 74.79 | 72.31 | 74.19 | 2,134,410 | +1.99(+2.76%) |
Jul 22, 2025 | 69.48 | 72.25 | 69.42 | 72.20 | 1,383,668 | +3.13(+4.53%) |
Jul 21, 2025 | 69.35 | 70.19 | 69.05 | 69.07 | 1,157,325 | -0.03(-0.04%) |
Jul 18, 2025 | 69.79 | 70.23 | 68.90 | 69.10 | 1,177,871 | -0.40(-0.58%) |
Jul 17, 2025 | 69.37 | 69.81 | 69.05 | 69.50 | 1,350,486 | +0.18(+0.26%) |
Jul 16, 2025 | 70.72 | 71.19 | 68.71 | 69.32 | 2,134,939 | -1.32(-1.87%) |
Jul 15, 2025 | 70.98 | 73.23 | 70.60 | 70.64 | 4,121,188 | -0.04(-0.06%) |
Jul 14, 2025 | 70.38 | 71.50 | 69.04 | 70.68 | 3,299,510 | -2.74(-3.73%) |
Jul 11, 2025 | 74.30 | 74.30 | 73.13 | 73.42 | 1,446,652 | -1.11(-1.49%) |
Jul 10, 2025 | 74.00 | 75.76 | 73.77 | 74.53 | 1,068,175 | +0.37(+0.50%) |
Jul 09, 2025 | 74.54 | 74.64 | 73.40 | 74.16 | 763,883 | +0.21(+0.28%) |
Jul 08, 2025 | 73.43 | 74.58 | 73.22 | 73.95 | 1,329,121 | +0.50(+0.68%) |
Jul 07, 2025 | 74.13 | 74.62 | 73.02 | 73.45 | 1,392,959 | -1.22(-1.63%) |
Jul 03, 2025 | 74.50 | 75.02 | 74.33 | 74.67 | 699,008 | +0.19(+0.26%) |
Jul 02, 2025 | 74.23 | 74.66 | 73.68 | 74.48 | 1,459,097 | +0.00(+0.00%) |