Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 82.00 | 82.75 | 80.54 | 81.24 | 288,029 | -1.03(-1.25%) |
Oct 02, 2025 | 82.55 | 82.55 | 80.90 | 82.27 | 208,875 | +0.00(+0.00%) |
Oct 01, 2025 | 83.63 | 83.89 | 81.55 | 82.27 | 357,512 | -0.83(-1.00%) |
Sep 30, 2025 | 83.50 | 84.05 | 82.73 | 83.10 | 248,812 | -0.46(-0.55%) |
Sep 29, 2025 | 84.67 | 84.67 | 83.19 | 83.56 | 187,090 | -0.66(-0.78%) |
Sep 26, 2025 | 83.90 | 84.86 | 83.83 | 84.22 | 122,314 | +0.56(+0.67%) |
Sep 25, 2025 | 84.25 | 84.45 | 83.37 | 83.66 | 199,264 | -0.19(-0.23%) |
Sep 24, 2025 | 85.68 | 85.73 | 83.82 | 83.85 | 188,603 | -1.72(-2.01%) |
Sep 23, 2025 | 85.00 | 86.47 | 84.34 | 85.57 | 156,491 | +0.74(+0.87%) |
Sep 22, 2025 | 84.11 | 85.23 | 83.91 | 84.83 | 122,314 | +0.42(+0.50%) |
Sep 19, 2025 | 83.21 | 84.85 | 82.88 | 84.41 | 327,580 | +1.53(+1.85%) |
Sep 18, 2025 | 83.87 | 84.56 | 82.84 | 82.88 | 371,996 | -1.53(-1.81%) |
Sep 17, 2025 | 86.21 | 87.33 | 84.03 | 84.41 | 255,549 | -1.73(-2.01%) |
Sep 16, 2025 | 87.22 | 87.36 | 85.99 | 86.14 | 92,039 | -1.16(-1.33%) |
Sep 15, 2025 | 86.34 | 87.83 | 86.25 | 87.30 | 189,922 | +1.56(+1.82%) |
Sep 12, 2025 | 86.87 | 86.87 | 84.99 | 85.74 | 295,811 | -1.56(-1.79%) |
Sep 11, 2025 | 84.62 | 87.30 | 84.42 | 87.30 | 264,041 | +2.64(+3.12%) |
Sep 10, 2025 | 83.49 | 84.70 | 83.00 | 84.66 | 203,963 | +0.80(+0.95%) |
Sep 09, 2025 | 84.35 | 84.38 | 83.00 | 83.86 | 186,649 | -0.67(-0.79%) |
Sep 08, 2025 | 83.43 | 84.87 | 82.71 | 84.53 | 343,097 | +1.03(+1.23%) |
Sep 05, 2025 | 83.84 | 84.05 | 82.75 | 83.50 | 443,561 | +0.04(+0.05%) |
Sep 04, 2025 | 81.38 | 83.83 | 81.38 | 83.46 | 291,327 | +2.22(+2.73%) |
Sep 03, 2025 | 84.27 | 84.33 | 80.96 | 81.24 | 463,434 | -3.01(-3.57%) |
Sep 02, 2025 | 84.70 | 85.41 | 83.87 | 84.25 | 240,191 | -0.74(-0.87%) |
Aug 29, 2025 | 86.26 | 86.46 | 84.50 | 84.99 | 206,259 | -1.35(-1.56%) |
Aug 28, 2025 | 86.65 | 87.14 | 86.07 | 86.34 | 181,947 | -0.44(-0.51%) |
Aug 27, 2025 | 86.00 | 86.86 | 85.33 | 86.78 | 144,895 | +0.69(+0.80%) |
Aug 26, 2025 | 86.02 | 86.83 | 85.58 | 86.09 | 419,078 | -0.02(-0.02%) |
Aug 25, 2025 | 87.39 | 87.76 | 86.11 | 86.11 | 184,159 | -1.09(-1.25%) |
Aug 22, 2025 | 85.79 | 87.59 | 85.44 | 87.20 | 219,840 | +1.66(+1.94%) |
Aug 21, 2025 | 83.00 | 85.54 | 83.00 | 85.54 | 159,567 | +2.00(+2.39%) |
Aug 20, 2025 | 83.35 | 84.35 | 83.19 | 83.54 | 124,405 | +0.45(+0.54%) |
Aug 19, 2025 | 83.56 | 83.96 | 82.73 | 83.09 | 130,377 | -0.94(-1.12%) |
Aug 18, 2025 | 84.11 | 84.82 | 83.82 | 84.03 | 143,370 | -0.09(-0.11%) |
Aug 15, 2025 | 83.48 | 85.00 | 83.48 | 84.12 | 135,264 | +0.57(+0.68%) |
Aug 14, 2025 | 85.22 | 85.22 | 83.02 | 83.55 | 168,917 | -1.72(-2.02%) |
Aug 13, 2025 | 85.19 | 85.47 | 84.23 | 85.27 | 158,905 | +0.09(+0.11%) |
Aug 12, 2025 | 85.56 | 85.62 | 84.02 | 85.18 | 205,780 | -0.18(-0.21%) |
Aug 11, 2025 | 84.81 | 85.46 | 84.63 | 85.36 | 157,865 | +0.71(+0.84%) |
Aug 08, 2025 | 85.98 | 86.08 | 84.64 | 84.65 | 100,962 | -1.10(-1.28%) |
Aug 07, 2025 | 84.25 | 85.93 | 83.81 | 85.75 | 147,242 | +1.98(+2.36%) |
Aug 06, 2025 | 83.19 | 84.52 | 82.89 | 83.77 | 187,385 | +0.87(+1.05%) |
Aug 05, 2025 | 82.78 | 83.61 | 82.49 | 82.90 | 149,081 | -0.26(-0.31%) |
Aug 04, 2025 | 83.93 | 84.33 | 82.74 | 83.16 | 128,334 | -0.27(-0.32%) |