Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 83.99 | 85.72 | 82.56 | 84.90 | 1,392,620 | +1.57(+1.88%) |
Sep 29, 2025 | 83.50 | 84.59 | 82.70 | 83.33 | 744,857 | +0.49(+0.59%) |
Sep 26, 2025 | 81.79 | 83.95 | 81.57 | 82.84 | 767,765 | +0.84(+1.02%) |
Sep 25, 2025 | 83.00 | 84.50 | 81.02 | 82.00 | 636,554 | -0.55(-0.67%) |
Sep 24, 2025 | 83.75 | 84.99 | 81.71 | 82.55 | 1,082,988 | +0.53(+0.65%) |
Sep 23, 2025 | 82.99 | 84.25 | 81.67 | 82.02 | 1,230,744 | -0.19(-0.23%) |
Sep 22, 2025 | 81.75 | 82.69 | 80.88 | 82.21 | 1,172,410 | -0.09(-0.11%) |
Sep 19, 2025 | 83.52 | 83.99 | 81.28 | 82.30 | 592,492 | -1.01(-1.21%) |
Sep 18, 2025 | 80.80 | 84.40 | 80.11 | 83.31 | 805,264 | +2.31(+2.85%) |
Sep 17, 2025 | 82.64 | 84.19 | 80.53 | 81.00 | 775,230 | -1.28(-1.56%) |
Sep 16, 2025 | 85.46 | 85.46 | 81.82 | 82.28 | 777,854 | -3.59(-4.18%) |
Sep 15, 2025 | 82.19 | 86.72 | 81.85 | 85.87 | 858,867 | +1.86(+2.21%) |
Sep 12, 2025 | 83.00 | 84.82 | 82.27 | 84.01 | 1,042,202 | -1.95(-2.27%) |
Sep 11, 2025 | 86.88 | 86.88 | 82.50 | 85.96 | 1,303,084 | -1.67(-1.91%) |
Sep 10, 2025 | 90.00 | 90.00 | 86.14 | 87.63 | 715,302 | -1.62(-1.82%) |
Sep 09, 2025 | 89.40 | 91.30 | 87.53 | 89.25 | 1,202,497 | -0.75(-0.83%) |
Sep 08, 2025 | 89.42 | 90.50 | 86.49 | 90.00 | 1,437,196 | +1.97(+2.24%) |
Sep 05, 2025 | 85.01 | 92.91 | 82.72 | 88.03 | 3,204,184 | +2.48(+2.90%) |
Sep 04, 2025 | 83.24 | 86.22 | 83.05 | 85.55 | 855,207 | +1.90(+2.27%) |
Sep 03, 2025 | 82.38 | 83.87 | 81.73 | 83.65 | 637,850 | +1.66(+2.02%) |
Sep 02, 2025 | 80.01 | 82.51 | 80.01 | 81.99 | 592,455 | +0.96(+1.18%) |
Aug 29, 2025 | 82.00 | 82.13 | 79.95 | 81.03 | 578,725 | -0.61(-0.75%) |
Aug 28, 2025 | 78.71 | 81.95 | 78.00 | 81.64 | 948,007 | +2.21(+2.78%) |
Aug 27, 2025 | 80.40 | 81.36 | 79.37 | 79.43 | 1,251,466 | -0.27(-0.34%) |
Aug 26, 2025 | 76.02 | 80.00 | 75.83 | 79.70 | 1,721,600 | +2.24(+2.89%) |
Aug 25, 2025 | 77.08 | 77.86 | 75.99 | 77.46 | 696,163 | +0.18(+0.23%) |
Aug 22, 2025 | 75.10 | 78.49 | 75.05 | 77.28 | 1,378,634 | +2.85(+3.83%) |
Aug 21, 2025 | 72.20 | 74.79 | 71.50 | 74.43 | 1,554,193 | +2.54(+3.53%) |
Aug 20, 2025 | 67.73 | 72.01 | 67.15 | 71.89 | 1,999,401 | +2.93(+4.25%) |
Aug 19, 2025 | 69.07 | 69.56 | 68.40 | 68.96 | 1,414,681 | -1.05(-1.50%) |
Aug 18, 2025 | 70.12 | 71.17 | 69.71 | 70.01 | 533,519 | -0.43(-0.61%) |
Aug 15, 2025 | 69.80 | 71.45 | 69.06 | 70.44 | 551,843 | +0.88(+1.27%) |
Aug 14, 2025 | 69.15 | 70.48 | 68.26 | 69.56 | 853,471 | -0.33(-0.47%) |
Aug 13, 2025 | 71.63 | 73.90 | 68.75 | 69.89 | 1,423,545 | -2.02(-2.81%) |
Aug 12, 2025 | 69.16 | 72.26 | 69.10 | 71.91 | 959,886 | +2.91(+4.22%) |
Aug 11, 2025 | 69.83 | 70.92 | 68.54 | 69.00 | 584,012 | -1.13(-1.61%) |
Aug 08, 2025 | 71.27 | 72.98 | 68.50 | 70.13 | 668,356 | +0.11(+0.16%) |
Aug 07, 2025 | 69.07 | 71.67 | 69.07 | 70.02 | 1,145,359 | +0.93(+1.35%) |
Aug 06, 2025 | 70.32 | 72.69 | 67.09 | 69.09 | 1,636,014 | -1.82(-2.57%) |
Aug 05, 2025 | 72.02 | 72.14 | 68.59 | 70.91 | 926,471 | -1.16(-1.61%) |
Aug 04, 2025 | 70.78 | 72.55 | 69.64 | 72.07 | 526,671 | +0.12(+0.17%) |