Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 70.62 | 71.53 | 70.44 | 70.75 | 296,464 | +0.39(+0.55%) |
Oct 02, 2025 | 70.59 | 70.90 | 69.85 | 70.36 | 239,205 | -0.59(-0.83%) |
Oct 01, 2025 | 73.46 | 73.84 | 70.80 | 70.95 | 238,497 | -2.37(-3.23%) |
Sep 30, 2025 | 72.00 | 73.40 | 71.92 | 73.32 | 273,084 | +1.48(+2.06%) |
Sep 29, 2025 | 72.11 | 72.31 | 71.49 | 71.84 | 259,940 | -0.57(-0.79%) |
Sep 26, 2025 | 71.63 | 72.43 | 71.27 | 72.41 | 267,599 | +0.90(+1.26%) |
Sep 25, 2025 | 72.55 | 72.72 | 71.45 | 71.51 | 318,347 | -0.32(-0.45%) |
Sep 24, 2025 | 71.70 | 72.28 | 71.52 | 71.83 | 366,777 | -0.10(-0.14%) |
Sep 23, 2025 | 72.09 | 72.44 | 71.11 | 71.93 | 278,540 | -0.23(-0.32%) |
Sep 22, 2025 | 72.07 | 72.54 | 71.94 | 72.16 | 273,559 | +0.27(+0.38%) |
Sep 19, 2025 | 72.05 | 72.22 | 71.35 | 71.89 | 829,745 | -0.03(-0.04%) |
Sep 18, 2025 | 71.64 | 72.18 | 71.17 | 71.92 | 225,532 | +0.17(+0.24%) |
Sep 17, 2025 | 72.00 | 72.67 | 71.63 | 71.75 | 342,773 | +0.27(+0.38%) |
Sep 16, 2025 | 72.04 | 72.43 | 71.45 | 71.48 | 239,457 | -0.87(-1.20%) |
Sep 15, 2025 | 73.35 | 73.39 | 72.17 | 72.35 | 256,563 | -0.77(-1.05%) |
Sep 12, 2025 | 73.17 | 73.66 | 73.05 | 73.12 | 304,198 | -0.36(-0.49%) |
Sep 11, 2025 | 73.15 | 73.75 | 72.89 | 73.48 | 254,069 | +0.34(+0.46%) |
Sep 10, 2025 | 73.58 | 73.85 | 72.69 | 73.14 | 205,767 | -0.46(-0.62%) |
Sep 09, 2025 | 73.47 | 73.80 | 73.08 | 73.60 | 261,556 | +0.13(+0.18%) |
Sep 08, 2025 | 74.37 | 74.77 | 73.17 | 73.47 | 223,565 | -1.19(-1.59%) |
Sep 05, 2025 | 74.28 | 74.89 | 74.18 | 74.66 | 160,429 | +0.45(+0.61%) |
Sep 04, 2025 | 74.26 | 74.33 | 73.57 | 74.21 | 211,687 | +0.69(+0.94%) |
Sep 03, 2025 | 73.14 | 74.00 | 73.14 | 73.52 | 257,302 | +0.03(+0.04%) |
Sep 02, 2025 | 74.15 | 75.03 | 73.48 | 73.49 | 247,681 | -1.04(-1.40%) |
Aug 29, 2025 | 74.40 | 74.94 | 73.81 | 74.53 | 322,181 | +0.18(+0.24%) |
Aug 28, 2025 | 74.94 | 74.94 | 74.25 | 74.35 | 204,678 | -0.76(-1.01%) |
Aug 27, 2025 | 74.28 | 75.25 | 74.28 | 75.11 | 160,831 | +0.71(+0.95%) |
Aug 26, 2025 | 74.85 | 74.85 | 74.15 | 74.40 | 140,594 | -0.34(-0.45%) |
Aug 25, 2025 | 75.43 | 75.65 | 74.62 | 74.74 | 177,473 | -0.92(-1.22%) |
Aug 22, 2025 | 75.14 | 76.16 | 75.10 | 75.66 | 221,094 | +1.08(+1.45%) |
Aug 21, 2025 | 74.98 | 75.46 | 74.44 | 74.58 | 140,657 | -0.68(-0.90%) |
Aug 20, 2025 | 75.71 | 76.23 | 75.22 | 75.26 | 272,838 | +0.20(+0.27%) |
Aug 19, 2025 | 73.99 | 75.09 | 73.99 | 75.06 | 162,505 | +1.10(+1.49%) |
Aug 18, 2025 | 75.06 | 75.20 | 73.95 | 73.96 | 163,760 | -0.98(-1.31%) |
Aug 15, 2025 | 74.61 | 75.09 | 74.32 | 74.94 | 257,069 | +0.04(+0.06%) |
Aug 14, 2025 | 75.62 | 75.62 | 74.73 | 74.90 | 185,469 | -0.80(-1.06%) |
Aug 13, 2025 | 75.95 | 76.39 | 75.49 | 75.70 | 250,827 | +0.00(+0.00%) |
Aug 12, 2025 | 75.73 | 75.96 | 74.78 | 75.70 | 230,279 | +0.00(+0.00%) |
Aug 11, 2025 | 75.11 | 75.83 | 74.73 | 75.70 | 246,731 | +0.56(+0.74%) |
Aug 08, 2025 | 75.54 | 76.40 | 75.14 | 75.14 | 171,982 | -0.40(-0.53%) |
Aug 07, 2025 | 73.87 | 75.81 | 73.52 | 75.54 | 235,196 | +1.67(+2.26%) |
Aug 06, 2025 | 74.02 | 74.70 | 73.87 | 73.87 | 177,604 | -0.25(-0.33%) |
Aug 05, 2025 | 74.26 | 74.62 | 73.38 | 74.12 | 270,779 | -0.85(-1.14%) |
Aug 04, 2025 | 74.34 | 75.40 | 74.32 | 74.98 | 183,283 | +0.74(+0.99%) |