Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 68.93 | 71.77 | 66.94 | 71.70 | 2,086,590 | +1.63(+2.33%) |
Jul 31, 2025 | 70.14 | 71.11 | 69.12 | 70.07 | 749,473 | +0.58(+0.83%) |
Jul 30, 2025 | 68.00 | 70.58 | 67.73 | 69.49 | 826,463 | -0.20(-0.29%) |
Jul 29, 2025 | 69.06 | 70.21 | 68.11 | 69.69 | 567,089 | +1.26(+1.84%) |
Jul 28, 2025 | 67.01 | 69.02 | 65.68 | 68.43 | 826,208 | +0.54(+0.80%) |
Jul 25, 2025 | 69.50 | 69.76 | 67.84 | 67.89 | 619,306 | -1.54(-2.22%) |
Jul 24, 2025 | 69.49 | 69.94 | 67.87 | 69.43 | 969,617 | -0.49(-0.70%) |
Jul 23, 2025 | 69.59 | 70.34 | 68.66 | 69.92 | 1,147,634 | +0.33(+0.47%) |
Jul 22, 2025 | 68.99 | 70.15 | 67.66 | 69.59 | 925,018 | -0.64(-0.91%) |
Jul 21, 2025 | 70.41 | 71.92 | 69.11 | 70.23 | 1,190,064 | +0.61(+0.88%) |
Jul 18, 2025 | 71.11 | 71.13 | 67.63 | 69.62 | 965,792 | -1.19(-1.68%) |
Jul 17, 2025 | 74.13 | 76.00 | 69.71 | 70.81 | 1,203,618 | -3.20(-4.32%) |
Jul 16, 2025 | 73.54 | 75.00 | 71.71 | 74.01 | 1,651,121 | +0.95(+1.30%) |
Jul 15, 2025 | 71.80 | 73.73 | 69.50 | 73.06 | 1,461,587 | +1.80(+2.53%) |
Jul 14, 2025 | 71.36 | 74.15 | 70.70 | 71.26 | 1,421,549 | +0.09(+0.13%) |
Jul 11, 2025 | 73.25 | 73.92 | 71.06 | 71.17 | 605,498 | -2.02(-2.76%) |
Jul 10, 2025 | 75.77 | 76.15 | 73.04 | 73.19 | 511,752 | -2.58(-3.41%) |
Jul 09, 2025 | 76.49 | 76.79 | 74.24 | 75.77 | 823,281 | +1.89(+2.56%) |
Jul 08, 2025 | 76.30 | 76.84 | 73.00 | 73.88 | 598,272 | -2.13(-2.80%) |
Jul 07, 2025 | 74.96 | 77.83 | 74.11 | 76.01 | 763,561 | +0.05(+0.07%) |
Jul 03, 2025 | 74.98 | 76.49 | 73.60 | 75.96 | 323,395 | +0.85(+1.13%) |
Jul 02, 2025 | 74.24 | 75.89 | 74.05 | 75.11 | 536,492 | +0.87(+1.17%) |
Jul 01, 2025 | 75.87 | 77.82 | 72.96 | 74.24 | 833,057 | -1.23(-1.63%) |
Jun 30, 2025 | 75.58 | 76.14 | 73.99 | 75.47 | 1,309,666 | +0.50(+0.67%) |
Jun 27, 2025 | 73.57 | 76.36 | 73.10 | 74.97 | 1,063,213 | +3.28(+4.58%) |
Jun 26, 2025 | 70.60 | 72.89 | 70.02 | 71.69 | 1,089,838 | +1.08(+1.53%) |
Jun 25, 2025 | 74.37 | 74.65 | 70.53 | 70.61 | 1,026,301 | -3.17(-4.30%) |
Jun 24, 2025 | 75.43 | 75.91 | 73.60 | 73.78 | 877,642 | -0.25(-0.34%) |
Jun 23, 2025 | 71.54 | 74.68 | 70.84 | 74.03 | 1,074,649 | +2.31(+3.22%) |
Jun 20, 2025 | 70.04 | 71.83 | 69.65 | 71.72 | 775,289 | +1.97(+2.82%) |
Jun 18, 2025 | 70.74 | 71.69 | 69.63 | 69.75 | 625,091 | -1.24(-1.75%) |
Jun 17, 2025 | 71.15 | 72.31 | 70.00 | 70.99 | 735,565 | -0.63(-0.88%) |
Jun 16, 2025 | 72.60 | 73.41 | 71.51 | 71.62 | 799,348 | -0.66(-0.91%) |
Jun 13, 2025 | 72.50 | 73.86 | 71.08 | 72.28 | 858,723 | -1.71(-2.32%) |
Jun 12, 2025 | 71.73 | 74.50 | 71.15 | 73.99 | 1,175,107 | +1.97(+2.74%) |
Jun 11, 2025 | 71.34 | 74.15 | 70.68 | 72.02 | 1,171,265 | +0.83(+1.17%) |
Jun 10, 2025 | 69.83 | 71.47 | 69.12 | 71.19 | 3,790,658 | +1.73(+2.49%) |
Jun 09, 2025 | 75.00 | 75.00 | 69.43 | 69.46 | 2,794,800 | -7.89(-10.20%) |
Jun 06, 2025 | 77.28 | 78.20 | 76.86 | 77.35 | 899,054 | +0.26(+0.34%) |
Jun 05, 2025 | 77.93 | 78.28 | 76.58 | 77.09 | 1,057,430 | -0.18(-0.23%) |
Jun 04, 2025 | 77.05 | 77.84 | 75.93 | 77.27 | 552,438 | +0.01(+0.01%) |
Jun 03, 2025 | 77.44 | 79.18 | 76.73 | 77.26 | 932,745 | +0.74(+0.97%) |