Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2025 | 87.21 | 87.25 | 84.63 | 85.11 | 41,225 | -2.72(-3.09%) |
Oct 20, 2025 | 83.60 | 88.37 | 83.60 | 87.83 | 53,289 | +7.16(+8.88%) |
Oct 17, 2025 | 79.41 | 81.93 | 78.20 | 80.67 | 79,020 | -1.07(-1.31%) |
Oct 16, 2025 | 86.96 | 87.76 | 80.86 | 81.74 | 94,713 | -4.03(-4.70%) |
Oct 15, 2025 | 85.67 | 87.76 | 82.19 | 85.77 | 106,911 | +3.71(+4.52%) |
Oct 14, 2025 | 79.43 | 85.11 | 76.37 | 82.06 | 212,828 | -1.54(-1.84%) |
Oct 13, 2025 | 85.25 | 85.50 | 81.90 | 83.60 | 83,725 | +1.99(+2.44%) |
Oct 10, 2025 | 93.16 | 93.16 | 80.96 | 81.61 | 232,551 | -10.21(-11.12%) |
Oct 09, 2025 | 93.10 | 93.21 | 90.42 | 91.82 | 136,552 | -1.65(-1.77%) |
Oct 08, 2025 | 88.43 | 94.00 | 86.61 | 93.47 | 76,550 | +6.56(+7.54%) |
Oct 07, 2025 | 91.96 | 91.96 | 85.80 | 86.92 | 59,216 | -4.23(-4.64%) |
Oct 06, 2025 | 90.47 | 92.17 | 88.50 | 91.15 | 55,297 | +5.35(+6.24%) |
Oct 03, 2025 | 87.99 | 88.08 | 83.90 | 85.80 | 59,088 | -1.07(-1.23%) |
Oct 02, 2025 | 86.00 | 87.50 | 84.15 | 86.87 | 50,051 | +3.78(+4.55%) |
Oct 01, 2025 | 80.50 | 84.59 | 80.50 | 83.09 | 35,122 | +0.99(+1.21%) |
Sep 30, 2025 | 80.10 | 82.99 | 79.21 | 82.10 | 54,596 | +0.95(+1.17%) |
Sep 29, 2025 | 77.78 | 81.59 | 77.30 | 81.15 | 57,029 | +5.33(+7.03%) |
Sep 26, 2025 | 74.90 | 76.00 | 72.50 | 75.82 | 62,461 | +2.15(+2.92%) |
Sep 25, 2025 | 73.49 | 74.83 | 70.44 | 73.67 | 60,987 | -3.07(-4.00%) |
Sep 24, 2025 | 78.69 | 78.83 | 76.07 | 76.74 | 36,362 | -0.18(-0.23%) |
Sep 23, 2025 | 80.15 | 80.15 | 76.27 | 76.92 | 56,768 | -1.99(-2.53%) |
Sep 22, 2025 | 79.04 | 80.30 | 78.10 | 78.91 | 46,685 | -0.61(-0.76%) |
Sep 19, 2025 | 78.95 | 80.64 | 78.12 | 79.52 | 84,865 | +3.23(+4.23%) |
Sep 18, 2025 | 73.84 | 76.61 | 73.84 | 76.29 | 50,748 | +4.21(+5.84%) |
Sep 17, 2025 | 72.31 | 73.33 | 68.67 | 72.08 | 62,071 | -0.38(-0.52%) |
Sep 16, 2025 | 71.00 | 72.68 | 69.50 | 72.46 | 60,176 | +2.25(+3.20%) |
Sep 15, 2025 | 69.94 | 70.64 | 69.27 | 70.21 | 57,022 | +1.84(+2.69%) |
Sep 12, 2025 | 68.28 | 68.47 | 67.16 | 68.37 | 66,994 | +0.71(+1.05%) |
Sep 11, 2025 | 64.05 | 67.79 | 63.86 | 67.66 | 129,894 | +4.21(+6.64%) |
Sep 10, 2025 | 66.20 | 66.20 | 62.91 | 63.45 | 103,973 | -1.52(-2.34%) |
Sep 09, 2025 | 65.04 | 65.45 | 63.21 | 64.97 | 57,172 | +0.83(+1.29%) |
Sep 08, 2025 | 64.64 | 64.69 | 63.71 | 64.14 | 61,325 | +1.17(+1.86%) |
Sep 05, 2025 | 64.26 | 64.26 | 60.25 | 62.97 | 80,646 | +0.52(+0.84%) |
Sep 04, 2025 | 61.98 | 62.58 | 60.52 | 62.44 | 49,855 | +0.47(+0.76%) |
Sep 03, 2025 | 62.42 | 63.16 | 61.21 | 61.97 | 35,561 | +0.45(+0.72%) |
Sep 02, 2025 | 59.81 | 61.77 | 58.22 | 61.53 | 56,076 | -0.90(-1.44%) |
Aug 29, 2025 | 64.17 | 64.17 | 61.66 | 62.42 | 24,757 | -1.84(-2.86%) |
Aug 28, 2025 | 64.43 | 65.11 | 63.60 | 64.26 | 41,419 | +0.81(+1.27%) |
Aug 27, 2025 | 64.23 | 64.36 | 62.87 | 63.45 | 26,714 | -1.08(-1.67%) |
Aug 26, 2025 | 63.80 | 64.81 | 63.48 | 64.53 | 26,239 | +1.00(+1.57%) |
Aug 25, 2025 | 64.85 | 65.25 | 63.10 | 63.53 | 35,732 | -1.59(-2.44%) |
Aug 22, 2025 | 60.50 | 66.35 | 60.31 | 65.12 | 102,580 | +4.94(+8.20%) |
Aug 21, 2025 | 59.44 | 60.91 | 59.06 | 60.18 | 38,735 | -0.32(-0.52%) |
Aug 20, 2025 | 60.10 | 60.74 | 56.62 | 60.50 | 118,139 | -0.59(-0.97%) |
Aug 19, 2025 | 65.97 | 65.97 | 60.92 | 61.09 | 72,874 | -5.26(-7.93%) |
Aug 18, 2025 | 65.24 | 66.84 | 64.39 | 66.35 | 39,188 | +0.17(+0.26%) |
Aug 15, 2025 | 65.15 | 66.44 | 64.96 | 66.18 | 38,577 | -0.39(-0.59%) |
Aug 14, 2025 | 65.83 | 67.80 | 65.11 | 66.57 | 112,605 | -1.01(-1.49%) |
Aug 13, 2025 | 67.69 | 69.31 | 66.54 | 67.58 | 87,913 | +1.71(+2.60%) |
Aug 12, 2025 | 65.60 | 66.06 | 63.67 | 65.87 | 61,610 | +2.59(+4.09%) |
Aug 11, 2025 | 63.89 | 66.14 | 63.13 | 63.28 | 55,999 | +0.81(+1.29%) |
Aug 08, 2025 | 62.95 | 63.06 | 61.70 | 62.47 | 36,506 | +0.60(+0.97%) |
Aug 07, 2025 | 63.29 | 63.33 | 60.11 | 61.87 | 57,229 | +0.39(+0.63%) |
Aug 06, 2025 | 59.64 | 61.54 | 58.94 | 61.48 | 289,187 | +2.30(+3.88%) |
Aug 05, 2025 | 60.28 | 60.62 | 58.56 | 59.18 | 67,499 | -1.43(-2.35%) |
Aug 04, 2025 | 58.34 | 60.70 | 57.55 | 60.61 | 80,432 | +3.77(+6.63%) |