Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 80.16 | 80.65 | 79.30 | 79.98 | 632,169 | +0.90(+1.14%) |
Oct 02, 2025 | 80.00 | 80.50 | 78.89 | 79.08 | 716,043 | -0.52(-0.65%) |
Oct 01, 2025 | 82.00 | 82.95 | 79.48 | 79.60 | 725,058 | -2.08(-2.55%) |
Sep 30, 2025 | 82.12 | 82.77 | 81.26 | 81.68 | 572,097 | -0.14(-0.17%) |
Sep 29, 2025 | 85.00 | 85.00 | 81.68 | 81.82 | 492,201 | -2.18(-2.60%) |
Sep 26, 2025 | 84.24 | 85.02 | 83.75 | 84.00 | 410,486 | +0.00(+0.00%) |
Sep 25, 2025 | 84.00 | 84.97 | 83.17 | 84.00 | 260,067 | -0.38(-0.45%) |
Sep 24, 2025 | 84.70 | 85.25 | 83.86 | 84.38 | 491,255 | -0.18(-0.21%) |
Sep 23, 2025 | 86.46 | 87.15 | 84.30 | 84.56 | 405,237 | -1.70(-1.98%) |
Sep 22, 2025 | 87.11 | 87.11 | 85.00 | 86.26 | 641,146 | -1.74(-1.98%) |
Sep 19, 2025 | 90.08 | 90.10 | 87.73 | 88.00 | 254,290 | -2.08(-2.31%) |
Sep 18, 2025 | 90.10 | 92.99 | 89.60 | 90.08 | 628,504 | +0.94(+1.05%) |
Sep 17, 2025 | 85.50 | 90.28 | 85.01 | 89.14 | 408,246 | +4.41(+5.20%) |
Sep 16, 2025 | 85.00 | 85.75 | 84.00 | 84.73 | 460,435 | +0.12(+0.14%) |
Sep 15, 2025 | 85.02 | 85.50 | 84.14 | 84.61 | 299,667 | +0.20(+0.24%) |
Sep 12, 2025 | 85.33 | 86.00 | 84.00 | 84.41 | 265,897 | -0.50(-0.59%) |
Sep 11, 2025 | 85.25 | 86.50 | 84.38 | 84.91 | 630,666 | -0.15(-0.18%) |
Sep 10, 2025 | 84.25 | 85.50 | 83.00 | 85.06 | 864,250 | -2.18(-2.50%) |
Sep 09, 2025 | 87.05 | 87.70 | 86.32 | 87.24 | 304,210 | +0.28(+0.32%) |
Sep 08, 2025 | 88.88 | 89.44 | 86.69 | 86.96 | 285,000 | -1.66(-1.87%) |
Sep 05, 2025 | 91.19 | 92.14 | 88.50 | 88.62 | 281,758 | -2.47(-2.71%) |
Sep 04, 2025 | 89.53 | 91.54 | 89.25 | 91.09 | 155,276 | +0.92(+1.02%) |
Sep 03, 2025 | 91.81 | 92.18 | 88.91 | 90.17 | 238,652 | -0.84(-0.92%) |
Sep 02, 2025 | 92.88 | 93.41 | 90.50 | 91.01 | 537,194 | -2.95(-3.14%) |
Aug 29, 2025 | 92.80 | 94.19 | 91.72 | 93.96 | 180,269 | +0.96(+1.03%) |
Aug 28, 2025 | 92.96 | 93.60 | 91.63 | 93.00 | 263,741 | +0.52(+0.56%) |
Aug 27, 2025 | 91.60 | 92.49 | 90.44 | 92.48 | 210,396 | +1.15(+1.26%) |
Aug 26, 2025 | 92.45 | 93.27 | 91.33 | 91.33 | 483,866 | -1.19(-1.29%) |
Aug 25, 2025 | 92.54 | 93.72 | 91.90 | 92.52 | 116,729 | -0.02(-0.02%) |
Aug 22, 2025 | 91.39 | 92.92 | 90.37 | 92.54 | 145,137 | +1.16(+1.27%) |
Aug 21, 2025 | 90.50 | 91.63 | 89.79 | 91.38 | 174,204 | +1.07(+1.18%) |
Aug 20, 2025 | 92.73 | 93.02 | 90.10 | 90.31 | 242,662 | -3.76(-4.00%) |
Aug 19, 2025 | 94.00 | 95.62 | 92.30 | 94.07 | 244,877 | +0.40(+0.43%) |
Aug 18, 2025 | 95.00 | 95.77 | 93.50 | 93.67 | 390,698 | -1.57(-1.65%) |
Aug 15, 2025 | 95.35 | 96.42 | 94.95 | 95.24 | 204,847 | -0.67(-0.70%) |
Aug 14, 2025 | 96.88 | 97.15 | 95.12 | 95.91 | 264,407 | -1.80(-1.84%) |
Aug 13, 2025 | 97.76 | 99.20 | 96.83 | 97.71 | 266,070 | +0.54(+0.56%) |
Aug 12, 2025 | 96.16 | 97.83 | 94.52 | 97.17 | 312,274 | +1.34(+1.40%) |
Aug 11, 2025 | 94.81 | 97.30 | 93.95 | 95.83 | 481,200 | +0.87(+0.92%) |
Aug 08, 2025 | 91.31 | 95.92 | 90.65 | 94.96 | 599,125 | +3.19(+3.48%) |
Aug 07, 2025 | 88.75 | 91.86 | 88.55 | 91.77 | 612,007 | +3.00(+3.38%) |
Aug 06, 2025 | 88.79 | 88.97 | 87.08 | 88.77 | 325,277 | -0.34(-0.38%) |
Aug 05, 2025 | 87.45 | 89.50 | 85.78 | 89.11 | 395,418 | +2.44(+2.82%) |
Aug 04, 2025 | 83.51 | 86.80 | 81.00 | 86.67 | 688,236 | +10.51(+13.80%) |