Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 73.51 | 74.40 | 72.87 | 73.32 | 113,261 | -0.32(-0.43%) |
Sep 29, 2025 | 74.19 | 74.47 | 72.40 | 73.64 | 142,743 | -0.68(-0.91%) |
Sep 26, 2025 | 73.74 | 74.61 | 73.74 | 74.32 | 120,197 | +0.56(+0.76%) |
Sep 25, 2025 | 73.96 | 74.33 | 72.72 | 73.76 | 116,304 | -0.42(-0.57%) |
Sep 24, 2025 | 73.78 | 74.68 | 73.21 | 74.18 | 87,672 | +0.11(+0.15%) |
Sep 23, 2025 | 74.49 | 75.36 | 74.07 | 74.07 | 108,551 | -0.29(-0.39%) |
Sep 22, 2025 | 75.27 | 75.99 | 74.27 | 74.36 | 123,094 | -0.92(-1.22%) |
Sep 19, 2025 | 76.80 | 76.80 | 74.88 | 75.28 | 400,642 | -1.30(-1.70%) |
Sep 18, 2025 | 73.92 | 77.47 | 73.78 | 76.58 | 259,161 | +2.17(+2.92%) |
Sep 17, 2025 | 72.92 | 75.07 | 71.86 | 74.41 | 256,982 | +1.87(+2.58%) |
Sep 16, 2025 | 73.98 | 73.98 | 72.20 | 72.54 | 98,043 | -1.33(-1.81%) |
Sep 15, 2025 | 74.47 | 74.83 | 73.76 | 73.88 | 107,814 | -0.07(-0.09%) |
Sep 12, 2025 | 73.66 | 74.52 | 73.27 | 73.94 | 108,885 | -0.43(-0.57%) |
Sep 11, 2025 | 72.51 | 74.66 | 72.38 | 74.37 | 177,308 | +2.01(+2.77%) |
Sep 10, 2025 | 72.28 | 72.54 | 70.94 | 72.37 | 161,329 | -0.23(-0.31%) |
Sep 09, 2025 | 74.61 | 74.61 | 72.59 | 72.59 | 152,126 | -2.02(-2.70%) |
Sep 08, 2025 | 72.73 | 74.69 | 70.82 | 74.61 | 197,710 | +1.58(+2.16%) |
Sep 05, 2025 | 73.68 | 74.90 | 73.03 | 73.03 | 185,309 | -0.43(-0.58%) |
Sep 04, 2025 | 72.38 | 73.55 | 71.59 | 73.46 | 162,964 | +1.73(+2.41%) |
Sep 03, 2025 | 69.97 | 71.81 | 69.93 | 71.73 | 138,747 | +1.69(+2.41%) |
Sep 02, 2025 | 71.37 | 71.53 | 69.97 | 70.04 | 166,774 | -2.28(-3.16%) |
Aug 29, 2025 | 72.55 | 73.34 | 72.08 | 72.33 | 126,545 | +0.15(+0.21%) |
Aug 28, 2025 | 72.64 | 72.64 | 71.45 | 72.18 | 131,379 | -0.48(-0.66%) |
Aug 27, 2025 | 71.71 | 73.28 | 71.60 | 72.65 | 124,837 | +0.53(+0.73%) |
Aug 26, 2025 | 72.29 | 72.89 | 71.91 | 72.13 | 172,920 | -0.51(-0.70%) |
Aug 25, 2025 | 72.39 | 73.37 | 72.06 | 72.63 | 154,160 | -0.33(-0.45%) |
Aug 22, 2025 | 70.76 | 73.47 | 70.17 | 72.96 | 196,752 | +2.88(+4.11%) |
Aug 21, 2025 | 69.50 | 70.53 | 69.50 | 70.08 | 98,217 | +0.02(+0.03%) |
Aug 20, 2025 | 70.65 | 71.10 | 70.02 | 70.06 | 105,229 | -0.31(-0.44%) |
Aug 19, 2025 | 69.03 | 70.67 | 69.03 | 70.37 | 68,967 | +0.96(+1.39%) |
Aug 18, 2025 | 70.20 | 70.58 | 69.23 | 69.41 | 108,174 | -0.89(-1.27%) |
Aug 15, 2025 | 71.36 | 71.36 | 69.88 | 70.30 | 155,622 | -0.84(-1.19%) |
Aug 14, 2025 | 71.21 | 72.29 | 70.72 | 71.14 | 188,811 | -0.48(-0.67%) |
Aug 13, 2025 | 70.19 | 71.97 | 69.91 | 71.62 | 149,704 | +2.02(+2.90%) |
Aug 12, 2025 | 67.97 | 69.99 | 67.65 | 69.61 | 141,589 | +2.14(+3.18%) |
Aug 11, 2025 | 67.20 | 67.76 | 66.54 | 67.46 | 113,454 | +0.53(+0.79%) |
Aug 08, 2025 | 67.57 | 67.69 | 66.49 | 66.93 | 117,144 | -0.28(-0.41%) |
Aug 07, 2025 | 67.32 | 67.32 | 66.20 | 67.21 | 148,298 | -0.21(-0.31%) |
Aug 06, 2025 | 67.54 | 67.77 | 66.86 | 67.42 | 139,351 | -0.02(-0.03%) |
Aug 05, 2025 | 66.72 | 67.63 | 66.51 | 67.44 | 214,054 | +0.57(+0.85%) |
Aug 04, 2025 | 65.46 | 66.91 | 65.39 | 66.87 | 173,491 | +1.74(+2.67%) |