Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2025 | 67.77 | 69.43 | 67.34 | 69.38 | 2,583,531 | +2.55(+3.82%) |
Oct 10, 2025 | 69.98 | 69.98 | 66.69 | 66.83 | 3,074,696 | -2.32(-3.36%) |
Oct 09, 2025 | 69.87 | 70.29 | 69.07 | 69.15 | 2,025,201 | -1.35(-1.91%) |
Oct 08, 2025 | 70.38 | 70.83 | 69.65 | 70.50 | 2,259,294 | +0.12(+0.17%) |
Oct 07, 2025 | 71.67 | 71.67 | 70.18 | 70.38 | 2,511,070 | -1.33(-1.85%) |
Oct 06, 2025 | 73.83 | 74.08 | 70.82 | 71.71 | 2,078,875 | -1.95(-2.65%) |
Oct 03, 2025 | 73.99 | 74.57 | 72.65 | 73.66 | 1,925,995 | -0.02(-0.03%) |
Oct 02, 2025 | 72.68 | 74.61 | 72.68 | 73.68 | 1,722,213 | +0.42(+0.57%) |
Oct 01, 2025 | 74.39 | 75.75 | 72.00 | 73.26 | 3,779,072 | -0.44(-0.60%) |
Sep 30, 2025 | 75.67 | 75.67 | 73.45 | 73.70 | 2,840,087 | -1.52(-2.02%) |
Sep 29, 2025 | 76.89 | 77.20 | 73.53 | 75.22 | 2,866,290 | -1.32(-1.72%) |
Sep 26, 2025 | 77.06 | 77.78 | 76.38 | 76.54 | 1,510,778 | -0.41(-0.53%) |
Sep 25, 2025 | 78.01 | 78.41 | 76.66 | 76.95 | 1,894,252 | -2.53(-3.18%) |
Sep 24, 2025 | 81.16 | 82.16 | 79.47 | 79.48 | 1,893,664 | -2.50(-3.05%) |
Sep 23, 2025 | 81.42 | 83.89 | 81.14 | 81.98 | 1,465,707 | +0.95(+1.17%) |
Sep 22, 2025 | 82.85 | 82.85 | 81.00 | 81.03 | 1,845,559 | -2.34(-2.81%) |
Sep 19, 2025 | 86.51 | 86.99 | 83.10 | 83.37 | 2,745,421 | -3.74(-4.29%) |
Sep 18, 2025 | 85.64 | 87.63 | 85.25 | 87.11 | 2,061,727 | -0.07(-0.08%) |
Sep 17, 2025 | 90.83 | 92.41 | 86.71 | 87.18 | 2,131,382 | -2.56(-2.85%) |
Sep 16, 2025 | 90.50 | 91.20 | 88.98 | 89.74 | 1,418,583 | -0.51(-0.57%) |
Sep 15, 2025 | 89.29 | 90.71 | 88.07 | 90.25 | 1,235,218 | +1.57(+1.77%) |
Sep 12, 2025 | 89.25 | 90.70 | 88.68 | 88.68 | 1,761,825 | -1.74(-1.92%) |
Sep 11, 2025 | 86.59 | 90.48 | 85.97 | 90.42 | 2,313,576 | +5.37(+6.31%) |
Sep 10, 2025 | 86.55 | 87.48 | 84.33 | 85.05 | 1,274,319 | -1.76(-2.03%) |
Sep 09, 2025 | 87.11 | 87.17 | 85.21 | 86.81 | 1,909,241 | -0.91(-1.04%) |
Sep 08, 2025 | 86.92 | 88.45 | 86.46 | 87.72 | 2,949,263 | +0.25(+0.29%) |
Sep 05, 2025 | 85.44 | 88.72 | 85.30 | 87.47 | 3,593,539 | +4.72(+5.70%) |
Sep 04, 2025 | 78.92 | 83.77 | 78.77 | 82.75 | 2,543,993 | +4.25(+5.41%) |
Sep 03, 2025 | 78.51 | 79.30 | 77.88 | 78.50 | 1,835,434 | -0.54(-0.68%) |
Sep 02, 2025 | 79.87 | 80.25 | 78.35 | 79.04 | 2,687,458 | -2.88(-3.52%) |
Aug 29, 2025 | 83.50 | 83.67 | 81.00 | 81.92 | 1,563,620 | -1.73(-2.07%) |
Aug 28, 2025 | 82.86 | 83.90 | 81.84 | 83.65 | 2,145,861 | +1.12(+1.36%) |
Aug 27, 2025 | 82.47 | 84.21 | 82.42 | 82.53 | 2,057,479 | -0.13(-0.16%) |
Aug 26, 2025 | 83.20 | 83.64 | 82.16 | 82.66 | 2,129,334 | -0.31(-0.37%) |
Aug 25, 2025 | 86.44 | 87.31 | 82.69 | 82.97 | 2,251,808 | -5.05(-5.74%) |
Aug 22, 2025 | 81.30 | 88.73 | 80.00 | 88.02 | 3,883,772 | +7.15(+8.84%) |
Aug 21, 2025 | 80.48 | 82.25 | 79.77 | 80.87 | 1,758,860 | -1.10(-1.34%) |
Aug 20, 2025 | 84.85 | 85.87 | 81.78 | 81.97 | 3,485,655 | -2.89(-3.41%) |
Aug 19, 2025 | 82.32 | 84.98 | 81.87 | 84.86 | 2,340,615 | +3.50(+4.30%) |
Aug 18, 2025 | 83.28 | 83.48 | 81.31 | 81.36 | 1,535,576 | -2.07(-2.48%) |
Aug 15, 2025 | 83.09 | 83.85 | 81.68 | 83.43 | 1,444,510 | +1.05(+1.27%) |
Aug 14, 2025 | 83.41 | 83.93 | 81.49 | 82.38 | 1,940,919 | -3.54(-4.12%) |
Aug 13, 2025 | 84.05 | 86.21 | 82.81 | 85.92 | 3,396,512 | +2.26(+2.70%) |
Aug 12, 2025 | 79.85 | 83.80 | 79.25 | 83.66 | 2,725,117 | +5.37(+6.86%) |
Aug 11, 2025 | 79.33 | 80.05 | 76.84 | 78.29 | 2,107,666 | -1.31(-1.65%) |
Aug 08, 2025 | 79.57 | 79.97 | 77.92 | 79.60 | 1,714,511 | -0.07(-0.09%) |
Aug 07, 2025 | 81.06 | 81.55 | 78.88 | 79.67 | 1,527,207 | -0.06(-0.08%) |
Aug 06, 2025 | 82.32 | 82.33 | 79.41 | 79.73 | 1,479,697 | -2.83(-3.43%) |
Aug 05, 2025 | 81.84 | 82.97 | 80.55 | 82.56 | 1,631,220 | +1.12(+1.38%) |
Aug 04, 2025 | 78.35 | 82.24 | 78.35 | 81.44 | 2,137,513 | +3.13(+4.00%) |