Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 75.66 | 76.35 | 74.81 | 75.64 | 111,305 | -0.33(-0.43%) |
Sep 29, 2025 | 76.92 | 77.02 | 75.37 | 75.97 | 114,084 | -0.78(-1.02%) |
Sep 26, 2025 | 78.12 | 78.58 | 76.52 | 76.75 | 109,249 | -1.16(-1.49%) |
Sep 25, 2025 | 77.70 | 78.28 | 75.33 | 77.91 | 114,540 | -0.04(-0.05%) |
Sep 24, 2025 | 77.81 | 78.47 | 77.51 | 77.95 | 88,595 | +0.14(+0.18%) |
Sep 23, 2025 | 78.73 | 79.03 | 77.71 | 77.81 | 108,383 | -0.30(-0.38%) |
Sep 22, 2025 | 77.86 | 78.50 | 77.37 | 78.11 | 107,310 | +0.21(+0.27%) |
Sep 19, 2025 | 79.22 | 79.22 | 77.67 | 77.90 | 232,336 | -1.35(-1.70%) |
Sep 18, 2025 | 78.15 | 79.27 | 77.82 | 79.25 | 138,371 | +1.45(+1.86%) |
Sep 17, 2025 | 77.69 | 79.50 | 77.02 | 77.80 | 124,343 | +0.49(+0.63%) |
Sep 16, 2025 | 78.03 | 78.82 | 76.54 | 77.31 | 104,366 | -1.08(-1.38%) |
Sep 15, 2025 | 76.82 | 78.54 | 76.82 | 78.39 | 108,327 | +1.61(+2.10%) |
Sep 12, 2025 | 78.04 | 78.32 | 76.64 | 76.78 | 92,937 | -1.34(-1.72%) |
Sep 11, 2025 | 77.80 | 78.50 | 77.06 | 78.12 | 69,783 | +0.49(+0.63%) |
Sep 10, 2025 | 77.96 | 78.34 | 76.99 | 77.63 | 62,485 | -0.34(-0.44%) |
Sep 09, 2025 | 78.70 | 79.31 | 75.96 | 77.97 | 71,241 | -1.03(-1.30%) |
Sep 08, 2025 | 78.58 | 79.06 | 77.42 | 79.00 | 59,852 | +0.65(+0.83%) |
Sep 05, 2025 | 79.14 | 80.07 | 78.05 | 78.35 | 54,771 | -0.47(-0.60%) |
Sep 04, 2025 | 78.29 | 79.18 | 77.88 | 78.82 | 64,172 | +0.82(+1.05%) |
Sep 03, 2025 | 77.91 | 79.03 | 77.46 | 78.00 | 61,220 | -0.34(-0.43%) |
Sep 02, 2025 | 77.62 | 78.46 | 76.20 | 78.34 | 71,884 | -0.04(-0.05%) |
Aug 29, 2025 | 78.85 | 79.12 | 77.98 | 78.38 | 80,821 | -0.18(-0.22%) |
Aug 28, 2025 | 79.86 | 80.18 | 78.44 | 78.56 | 86,281 | -1.11(-1.40%) |
Aug 27, 2025 | 80.37 | 81.24 | 79.56 | 79.67 | 110,052 | -1.07(-1.33%) |
Aug 26, 2025 | 78.93 | 80.97 | 78.92 | 80.74 | 188,393 | +1.65(+2.09%) |
Aug 25, 2025 | 78.98 | 79.39 | 78.11 | 79.09 | 87,878 | +0.13(+0.16%) |
Aug 22, 2025 | 75.85 | 79.08 | 75.75 | 78.96 | 96,957 | +3.56(+4.72%) |
Aug 21, 2025 | 75.22 | 75.72 | 75.07 | 75.40 | 62,069 | +0.11(+0.15%) |
Aug 20, 2025 | 75.76 | 75.94 | 75.06 | 75.29 | 54,089 | -0.14(-0.19%) |
Aug 19, 2025 | 75.46 | 76.17 | 74.91 | 75.43 | 61,507 | +0.12(+0.16%) |
Aug 18, 2025 | 74.87 | 75.41 | 74.50 | 75.31 | 61,091 | +0.53(+0.71%) |
Aug 15, 2025 | 76.35 | 76.35 | 74.69 | 74.78 | 211,425 | -1.33(-1.75%) |
Aug 14, 2025 | 75.26 | 76.27 | 75.01 | 76.11 | 93,832 | -0.04(-0.05%) |
Aug 13, 2025 | 75.65 | 76.34 | 75.20 | 76.15 | 131,247 | +1.07(+1.43%) |
Aug 12, 2025 | 71.79 | 75.20 | 71.50 | 75.08 | 146,875 | +4.06(+5.72%) |
Aug 11, 2025 | 70.65 | 71.17 | 70.07 | 71.02 | 78,459 | +0.48(+0.68%) |
Aug 08, 2025 | 70.41 | 71.02 | 69.89 | 70.54 | 88,441 | +0.63(+0.90%) |
Aug 07, 2025 | 70.90 | 70.90 | 69.42 | 69.91 | 73,222 | -0.29(-0.41%) |
Aug 06, 2025 | 71.04 | 71.04 | 69.86 | 70.20 | 63,295 | -0.86(-1.21%) |
Aug 05, 2025 | 70.35 | 71.27 | 69.73 | 71.06 | 113,242 | +0.77(+1.10%) |
Aug 04, 2025 | 70.04 | 70.71 | 69.90 | 70.29 | 68,340 | +0.28(+0.40%) |