Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 72.60 | 73.80 | 71.89 | 73.52 | 511,493 | +1.09(+1.50%) |
Sep 30, 2025 | 72.73 | 73.40 | 71.27 | 72.43 | 521,770 | -0.31(-0.43%) |
Sep 29, 2025 | 72.73 | 72.97 | 71.69 | 72.74 | 628,163 | +0.39(+0.54%) |
Sep 26, 2025 | 71.57 | 72.95 | 71.06 | 72.35 | 958,126 | +0.96(+1.34%) |
Sep 25, 2025 | 72.27 | 73.59 | 71.33 | 71.39 | 709,820 | -1.63(-2.23%) |
Sep 24, 2025 | 72.29 | 74.06 | 72.08 | 73.02 | 407,413 | +0.02(+0.03%) |
Sep 23, 2025 | 73.50 | 74.01 | 72.42 | 73.00 | 663,894 | -0.20(-0.27%) |
Sep 22, 2025 | 75.14 | 75.14 | 72.62 | 73.20 | 974,220 | -2.24(-2.97%) |
Sep 19, 2025 | 75.58 | 76.50 | 74.67 | 75.44 | 1,901,491 | -1.14(-1.49%) |
Sep 18, 2025 | 75.61 | 77.10 | 75.00 | 76.58 | 1,013,754 | +1.12(+1.48%) |
Sep 17, 2025 | 76.70 | 80.00 | 74.71 | 75.46 | 1,198,016 | -0.85(-1.11%) |
Sep 16, 2025 | 76.66 | 76.96 | 75.39 | 76.31 | 757,686 | -0.44(-0.57%) |
Sep 15, 2025 | 78.55 | 78.55 | 76.02 | 76.75 | 921,067 | -1.60(-2.04%) |
Sep 12, 2025 | 79.53 | 80.77 | 78.33 | 78.35 | 710,566 | -2.26(-2.80%) |
Sep 11, 2025 | 78.60 | 80.76 | 78.60 | 80.61 | 1,052,297 | +2.48(+3.17%) |
Sep 10, 2025 | 78.80 | 78.99 | 77.42 | 78.13 | 660,219 | -0.52(-0.66%) |
Sep 09, 2025 | 81.45 | 81.54 | 78.19 | 78.65 | 668,999 | -3.03(-3.71%) |
Sep 08, 2025 | 81.93 | 82.37 | 80.62 | 81.68 | 851,091 | -0.69(-0.83%) |
Sep 05, 2025 | 83.00 | 84.26 | 81.53 | 82.37 | 1,594,323 | +1.32(+1.63%) |
Sep 04, 2025 | 77.40 | 81.31 | 77.06 | 81.05 | 1,314,850 | +4.69(+6.15%) |
Sep 03, 2025 | 75.56 | 77.09 | 75.14 | 76.35 | 526,454 | +0.50(+0.66%) |
Sep 02, 2025 | 75.65 | 76.63 | 75.65 | 75.86 | 643,958 | -1.40(-1.81%) |
Aug 29, 2025 | 77.37 | 78.08 | 76.56 | 77.26 | 691,771 | -0.13(-0.17%) |
Aug 28, 2025 | 78.00 | 78.00 | 76.26 | 77.39 | 527,820 | -0.04(-0.05%) |
Aug 27, 2025 | 76.57 | 77.50 | 76.22 | 77.43 | 710,820 | +0.68(+0.88%) |
Aug 26, 2025 | 77.64 | 78.03 | 76.58 | 76.75 | 883,064 | -1.11(-1.43%) |
Aug 25, 2025 | 78.87 | 78.97 | 77.75 | 77.86 | 858,508 | -1.77(-2.22%) |
Aug 22, 2025 | 75.76 | 80.89 | 74.51 | 79.63 | 2,290,336 | +5.16(+6.93%) |
Aug 21, 2025 | 74.13 | 74.66 | 73.04 | 74.47 | 685,154 | -0.10(-0.13%) |
Aug 20, 2025 | 76.55 | 77.19 | 74.26 | 74.57 | 1,363,420 | -2.25(-2.93%) |
Aug 19, 2025 | 77.86 | 78.55 | 76.61 | 76.82 | 961,693 | +0.02(+0.03%) |
Aug 18, 2025 | 76.74 | 77.69 | 76.22 | 76.80 | 985,507 | +0.23(+0.30%) |
Aug 15, 2025 | 78.08 | 78.26 | 75.83 | 76.57 | 933,816 | +0.00(+0.00%) |
Aug 14, 2025 | 75.22 | 76.61 | 75.03 | 76.57 | 908,740 | -1.08(-1.40%) |
Aug 13, 2025 | 74.28 | 78.79 | 74.16 | 77.65 | 1,480,779 | +3.56(+4.80%) |
Aug 12, 2025 | 71.72 | 74.23 | 70.55 | 74.09 | 730,490 | +2.84(+3.99%) |
Aug 11, 2025 | 71.82 | 72.20 | 70.12 | 71.25 | 749,654 | -0.51(-0.71%) |
Aug 08, 2025 | 71.37 | 72.24 | 71.20 | 71.76 | 399,329 | +0.41(+0.57%) |
Aug 07, 2025 | 72.40 | 73.84 | 71.17 | 71.35 | 544,369 | -0.19(-0.26%) |
Aug 06, 2025 | 73.13 | 74.10 | 71.34 | 71.54 | 838,363 | -1.34(-1.84%) |
Aug 05, 2025 | 72.10 | 73.92 | 71.82 | 72.88 | 1,239,705 | +0.73(+1.01%) |
Aug 04, 2025 | 70.89 | 72.28 | 70.89 | 72.16 | 783,112 | +1.42(+2.01%) |