Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 84.55 | 85.55 | 84.23 | 84.28 | 474,762 | -0.27(-0.32%) |
Oct 02, 2025 | 83.56 | 84.94 | 83.56 | 84.55 | 452,923 | +0.76(+0.91%) |
Oct 01, 2025 | 84.35 | 85.25 | 83.79 | 83.79 | 296,309 | -0.86(-1.02%) |
Sep 30, 2025 | 84.38 | 84.74 | 83.88 | 84.65 | 221,724 | +0.55(+0.65%) |
Sep 29, 2025 | 84.39 | 84.39 | 83.45 | 84.10 | 236,806 | -0.55(-0.65%) |
Sep 26, 2025 | 84.29 | 85.36 | 83.98 | 84.65 | 199,743 | +0.81(+0.97%) |
Sep 25, 2025 | 84.49 | 84.72 | 83.47 | 83.84 | 280,939 | -1.04(-1.23%) |
Sep 24, 2025 | 83.85 | 85.15 | 83.58 | 84.88 | 317,148 | +1.19(+1.42%) |
Sep 23, 2025 | 83.44 | 84.33 | 83.44 | 83.69 | 267,955 | +0.12(+0.14%) |
Sep 22, 2025 | 83.60 | 84.00 | 82.84 | 83.57 | 297,251 | -0.06(-0.07%) |
Sep 19, 2025 | 83.12 | 83.92 | 82.90 | 83.63 | 1,072,862 | +0.60(+0.72%) |
Sep 18, 2025 | 81.76 | 83.29 | 81.61 | 83.03 | 295,295 | +1.24(+1.52%) |
Sep 17, 2025 | 81.01 | 82.38 | 81.01 | 81.79 | 353,921 | +1.15(+1.43%) |
Sep 16, 2025 | 81.38 | 81.38 | 80.19 | 80.64 | 326,654 | -0.80(-0.98%) |
Sep 15, 2025 | 82.37 | 82.62 | 81.13 | 81.44 | 313,797 | -1.05(-1.27%) |
Sep 12, 2025 | 82.87 | 83.18 | 82.39 | 82.49 | 264,324 | -0.67(-0.81%) |
Sep 11, 2025 | 81.67 | 83.42 | 81.61 | 83.16 | 244,674 | +1.41(+1.72%) |
Sep 10, 2025 | 82.36 | 82.37 | 81.36 | 81.75 | 234,638 | -0.30(-0.37%) |
Sep 09, 2025 | 82.09 | 82.41 | 81.65 | 82.05 | 384,814 | +0.12(+0.15%) |
Sep 08, 2025 | 82.35 | 82.35 | 80.90 | 81.93 | 270,669 | -0.25(-0.30%) |
Sep 05, 2025 | 82.82 | 83.39 | 82.14 | 82.18 | 383,959 | -0.86(-1.04%) |
Sep 04, 2025 | 82.22 | 83.04 | 81.97 | 83.04 | 192,172 | +1.29(+1.58%) |
Sep 03, 2025 | 80.71 | 81.96 | 80.61 | 81.75 | 347,988 | +0.54(+0.66%) |
Sep 02, 2025 | 81.91 | 82.19 | 80.72 | 81.21 | 303,676 | -0.99(-1.20%) |
Aug 29, 2025 | 82.20 | 82.64 | 81.48 | 82.20 | 299,671 | +0.30(+0.37%) |
Aug 28, 2025 | 82.30 | 82.30 | 81.08 | 81.90 | 321,963 | -0.16(-0.19%) |
Aug 27, 2025 | 81.31 | 82.40 | 81.31 | 82.06 | 381,015 | +0.64(+0.79%) |
Aug 26, 2025 | 81.13 | 81.64 | 80.79 | 81.42 | 297,099 | +0.34(+0.42%) |
Aug 25, 2025 | 82.26 | 82.44 | 81.08 | 81.08 | 405,474 | -1.43(-1.73%) |
Aug 22, 2025 | 81.58 | 82.58 | 81.33 | 82.51 | 232,070 | +1.62(+2.00%) |
Aug 21, 2025 | 80.97 | 81.17 | 80.14 | 80.89 | 355,349 | -0.12(-0.15%) |
Aug 20, 2025 | 81.08 | 81.84 | 80.90 | 81.01 | 268,082 | -0.64(-0.78%) |
Aug 19, 2025 | 80.34 | 81.82 | 80.26 | 81.65 | 266,433 | +1.24(+1.54%) |
Aug 18, 2025 | 80.20 | 80.76 | 80.01 | 80.41 | 403,913 | -0.09(-0.11%) |
Aug 15, 2025 | 82.47 | 82.58 | 80.49 | 80.50 | 326,603 | -2.04(-2.47%) |
Aug 14, 2025 | 82.61 | 82.72 | 81.56 | 82.54 | 251,874 | +0.03(+0.04%) |
Aug 13, 2025 | 81.31 | 82.62 | 80.92 | 82.51 | 592,688 | +0.50(+0.61%) |
Aug 12, 2025 | 82.27 | 82.75 | 81.55 | 82.01 | 279,857 | -0.09(-0.11%) |
Aug 11, 2025 | 81.69 | 82.49 | 81.15 | 82.10 | 529,599 | +0.21(+0.26%) |
Aug 08, 2025 | 83.30 | 84.11 | 81.89 | 81.89 | 527,159 | -2.55(-3.02%) |
Aug 07, 2025 | 85.71 | 86.32 | 83.97 | 84.44 | 597,165 | -1.73(-2.01%) |
Aug 06, 2025 | 86.21 | 86.78 | 85.85 | 86.17 | 310,311 | +0.38(+0.44%) |
Aug 05, 2025 | 85.00 | 86.50 | 84.55 | 85.79 | 388,129 | +1.45(+1.72%) |
Aug 04, 2025 | 83.96 | 84.53 | 83.57 | 84.34 | 240,477 | +0.50(+0.60%) |