Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2025 | 83.00 | 83.03 | 82.98 | 83.03 | 6,220,594 | -0.06(-0.07%) |
Oct 13, 2025 | 82.94 | 83.09 | 82.93 | 83.09 | 9,266,412 | +0.16(+0.19%) |
Oct 10, 2025 | 82.88 | 82.96 | 82.85 | 82.93 | 5,552,890 | +0.14(+0.17%) |
Oct 09, 2025 | 82.80 | 82.81 | 82.78 | 82.79 | 2,884,791 | -0.01(-0.01%) |
Oct 08, 2025 | 82.84 | 82.84 | 82.79 | 82.80 | 2,942,002 | -0.01(-0.01%) |
Oct 07, 2025 | 82.79 | 82.83 | 82.78 | 82.81 | 2,301,816 | +0.04(+0.05%) |
Oct 06, 2025 | 82.78 | 82.80 | 82.77 | 82.77 | 2,637,144 | -0.02(-0.02%) |
Oct 03, 2025 | 82.82 | 82.84 | 82.79 | 82.79 | 2,282,253 | -0.03(-0.04%) |
Oct 02, 2025 | 82.79 | 82.82 | 82.77 | 82.82 | 1,896,921 | +0.02(+0.02%) |
Oct 01, 2025 | 82.81 | 82.82 | 82.77 | 82.80 | 4,194,434 | -0.16(-0.19%) |
Sep 30, 2025 | 82.95 | 82.99 | 82.95 | 82.96 | 4,044,120 | +0.04(+0.05%) |
Sep 29, 2025 | 82.90 | 82.93 | 82.90 | 82.92 | 3,837,094 | +0.03(+0.04%) |
Sep 26, 2025 | 82.87 | 82.90 | 82.85 | 82.89 | 2,291,722 | +0.05(+0.06%) |
Sep 25, 2025 | 82.86 | 82.87 | 82.83 | 82.84 | 3,457,888 | -0.07(-0.08%) |
Sep 24, 2025 | 82.94 | 82.95 | 82.91 | 82.91 | 3,073,948 | -0.04(-0.05%) |
Sep 23, 2025 | 82.94 | 82.97 | 82.93 | 82.95 | 2,433,625 | +0.03(+0.04%) |
Sep 22, 2025 | 82.97 | 82.97 | 82.92 | 82.92 | 1,835,837 | -0.04(-0.05%) |
Sep 19, 2025 | 82.96 | 82.98 | 82.95 | 82.96 | 2,197,045 | +0.03(+0.04%) |
Sep 18, 2025 | 82.93 | 82.96 | 82.91 | 82.93 | 2,847,605 | -0.03(-0.04%) |
Sep 17, 2025 | 83.02 | 83.09 | 82.96 | 82.96 | 4,243,849 | -0.04(-0.05%) |
Sep 16, 2025 | 82.99 | 83.02 | 82.98 | 83.00 | 2,091,072 | +0.04(+0.05%) |
Sep 15, 2025 | 82.98 | 82.98 | 82.96 | 82.96 | 1,917,336 | +0.03(+0.04%) |
Sep 12, 2025 | 82.94 | 82.94 | 82.90 | 82.93 | 3,057,474 | -0.01(-0.01%) |
Sep 11, 2025 | 82.96 | 83.00 | 82.93 | 82.94 | 4,892,393 | +0.03(+0.04%) |
Sep 10, 2025 | 82.96 | 82.96 | 82.91 | 82.91 | 8,269,496 | +0.01(+0.01%) |
Sep 09, 2025 | 82.97 | 83.00 | 82.90 | 82.90 | 2,467,756 | -0.07(-0.08%) |
Sep 08, 2025 | 82.98 | 82.99 | 82.95 | 82.97 | 2,281,138 | +0.05(+0.06%) |
Sep 05, 2025 | 82.98 | 83.01 | 82.91 | 82.92 | 5,352,511 | +0.12(+0.14%) |
Sep 04, 2025 | 82.78 | 82.80 | 82.76 | 82.80 | 3,232,699 | +0.06(+0.07%) |
Sep 03, 2025 | 82.68 | 82.76 | 82.67 | 82.74 | 3,284,520 | +0.06(+0.07%) |
Sep 02, 2025 | 82.67 | 82.70 | 82.66 | 82.68 | 4,372,419 | -0.04(-0.05%) |
Aug 29, 2025 | 82.69 | 82.74 | 82.68 | 82.72 | 2,766,646 | +0.07(+0.08%) |
Aug 28, 2025 | 82.65 | 82.67 | 82.64 | 82.65 | 1,830,520 | -0.03(-0.04%) |
Aug 27, 2025 | 82.63 | 82.68 | 82.62 | 82.68 | 2,406,376 | +0.06(+0.07%) |
Aug 26, 2025 | 82.58 | 82.63 | 82.58 | 82.62 | 1,681,110 | +0.07(+0.09%) |
Aug 25, 2025 | 82.54 | 82.55 | 82.53 | 82.55 | 5,815,388 | -0.04(-0.05%) |
Aug 22, 2025 | 82.45 | 82.60 | 82.44 | 82.59 | 4,830,572 | +0.18(+0.22%) |
Aug 21, 2025 | 82.46 | 82.47 | 82.39 | 82.41 | 3,410,390 | -0.07(-0.08%) |
Aug 20, 2025 | 82.46 | 82.51 | 82.45 | 82.48 | 2,622,016 | +0.03(+0.04%) |
Aug 19, 2025 | 82.45 | 82.47 | 82.44 | 82.45 | 7,341,960 | +0.04(+0.05%) |
Aug 18, 2025 | 82.44 | 82.45 | 82.40 | 82.41 | 6,397,150 | +0.00(+0.00%) |
Aug 15, 2025 | 82.46 | 82.48 | 82.41 | 82.41 | 1,985,578 | -0.03(-0.04%) |
Aug 14, 2025 | 82.45 | 82.46 | 82.42 | 82.44 | 3,946,222 | -0.09(-0.11%) |
Aug 13, 2025 | 82.49 | 82.53 | 82.49 | 82.53 | 3,600,415 | +0.11(+0.13%) |
Aug 12, 2025 | 82.39 | 82.43 | 82.38 | 82.42 | 2,854,762 | +0.06(+0.07%) |
Aug 11, 2025 | 82.35 | 82.38 | 82.35 | 82.36 | 2,739,126 | +0.00(+0.00%) |
Aug 08, 2025 | 82.38 | 82.38 | 82.35 | 82.36 | 2,629,367 | -0.02(-0.02%) |
Aug 07, 2025 | 82.40 | 82.42 | 82.37 | 82.38 | 2,936,274 | -0.04(-0.05%) |
Aug 06, 2025 | 82.37 | 82.42 | 82.37 | 82.42 | 2,750,352 | +0.03(+0.04%) |
Aug 05, 2025 | 82.39 | 82.43 | 82.36 | 82.39 | 6,288,874 | -0.03(-0.04%) |
Aug 04, 2025 | 82.41 | 82.43 | 82.37 | 82.42 | 4,550,047 | +0.02(+0.02%) |