Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 52.66 | 52.70 | 52.41 | 52.48 | 6,731,427 | -0.11(-0.21%) |
Sep 04, 2025 | 52.53 | 52.59 | 52.38 | 52.59 | 5,415,526 | -0.03(-0.06%) |
Sep 03, 2025 | 52.62 | 52.65 | 52.51 | 52.62 | 3,444,467 | +0.27(+0.52%) |
Sep 02, 2025 | 52.11 | 52.40 | 52.10 | 52.35 | 5,576,968 | +0.37(+0.71%) |
Aug 29, 2025 | 52.00 | 52.01 | 51.83 | 51.98 | 4,761,628 | -0.56(-1.07%) |
Aug 28, 2025 | 52.44 | 52.60 | 52.41 | 52.54 | 4,135,877 | -0.14(-0.27%) |
Aug 27, 2025 | 52.43 | 52.70 | 52.41 | 52.68 | 5,421,367 | +0.13(+0.25%) |
Aug 26, 2025 | 52.58 | 52.65 | 52.51 | 52.55 | 6,591,080 | -0.68(-1.28%) |
Aug 25, 2025 | 53.42 | 53.48 | 53.21 | 53.23 | 3,967,545 | -0.35(-0.65%) |
Aug 22, 2025 | 53.26 | 54.09 | 53.24 | 53.58 | 5,811,027 | +0.01(+0.02%) |
Aug 21, 2025 | 53.65 | 53.66 | 53.47 | 53.57 | 8,982,256 | -0.23(-0.43%) |
Aug 20, 2025 | 53.88 | 53.90 | 53.71 | 53.80 | 4,664,710 | +0.15(+0.28%) |
Aug 19, 2025 | 53.70 | 53.72 | 53.59 | 53.65 | 5,347,577 | +0.15(+0.28%) |
Aug 18, 2025 | 53.23 | 53.54 | 53.23 | 53.50 | 9,368,210 | +0.79(+1.50%) |
Aug 15, 2025 | 52.69 | 52.75 | 52.53 | 52.71 | 5,118,181 | +0.30(+0.57%) |
Aug 14, 2025 | 52.37 | 52.46 | 52.26 | 52.41 | 4,456,035 | -0.30(-0.57%) |
Aug 13, 2025 | 52.63 | 52.77 | 52.61 | 52.71 | 5,236,167 | +0.24(+0.47%) |
Aug 12, 2025 | 52.26 | 52.53 | 52.20 | 52.47 | 8,488,055 | +0.20(+0.37%) |
Aug 11, 2025 | 52.31 | 52.40 | 52.21 | 52.27 | 3,890,348 | +0.15(+0.29%) |
Aug 08, 2025 | 52.04 | 52.16 | 51.95 | 52.12 | 4,584,628 | -0.41(-0.78%) |
Aug 07, 2025 | 52.73 | 52.81 | 52.44 | 52.53 | 5,790,111 | +0.27(+0.53%) |
Aug 06, 2025 | 52.43 | 52.45 | 51.91 | 52.26 | 12,217,356 | -0.15(-0.30%) |
Aug 05, 2025 | 52.60 | 52.65 | 52.41 | 52.41 | 11,233,896 | -0.07(-0.13%) |
Aug 04, 2025 | 52.87 | 52.90 | 52.36 | 52.48 | 10,072,037 | -0.24(-0.46%) |
Aug 01, 2025 | 52.73 | 52.84 | 52.56 | 52.72 | 7,302,889 | +0.08(+0.15%) |
Jul 31, 2025 | 52.85 | 53.00 | 52.61 | 52.64 | 7,235,273 | -0.06(-0.11%) |
Jul 30, 2025 | 52.83 | 52.95 | 52.66 | 52.70 | 9,228,996 | -0.79(-1.48%) |
Jul 29, 2025 | 53.52 | 53.54 | 53.32 | 53.49 | 8,041,882 | +0.26(+0.49%) |
Jul 28, 2025 | 53.43 | 53.43 | 53.18 | 53.23 | 7,838,984 | -0.57(-1.06%) |
Jul 25, 2025 | 53.71 | 53.85 | 53.60 | 53.80 | 5,425,417 | -0.26(-0.48%) |
Jul 24, 2025 | 54.43 | 54.44 | 54.06 | 54.06 | 7,305,054 | -0.67(-1.22%) |
Jul 23, 2025 | 54.65 | 54.84 | 54.62 | 54.73 | 9,413,232 | +0.12(+0.22%) |
Jul 22, 2025 | 54.48 | 54.64 | 54.46 | 54.61 | 4,074,709 | -0.14(-0.26%) |
Jul 21, 2025 | 54.70 | 54.92 | 54.64 | 54.75 | 7,720,753 | +0.25(+0.46%) |
Jul 18, 2025 | 54.62 | 54.70 | 54.48 | 54.50 | 8,929,895 | -0.51(-0.93%) |
Jul 17, 2025 | 54.77 | 55.04 | 54.72 | 55.01 | 6,059,356 | -0.26(-0.47%) |
Jul 16, 2025 | 54.98 | 55.28 | 54.91 | 55.27 | 6,105,050 | +0.40(+0.72%) |
Jul 15, 2025 | 55.19 | 55.21 | 54.87 | 54.88 | 4,572,779 | -0.05(-0.08%) |
Jul 14, 2025 | 54.86 | 54.95 | 54.81 | 54.92 | 4,182,600 | +0.04(+0.07%) |
Jul 11, 2025 | 54.95 | 54.98 | 54.87 | 54.88 | 5,000,510 | -0.39(-0.71%) |
Jul 10, 2025 | 55.26 | 55.30 | 55.17 | 55.27 | 3,543,246 | -0.39(-0.70%) |
Jul 09, 2025 | 55.58 | 55.69 | 55.50 | 55.66 | 8,152,368 | -0.03(-0.05%) |
Jul 08, 2025 | 55.64 | 55.72 | 55.53 | 55.69 | 9,395,814 | +0.33(+0.60%) |
Jul 07, 2025 | 55.54 | 55.60 | 55.29 | 55.36 | 6,249,345 | -0.43(-0.77%) |
Jul 03, 2025 | 55.67 | 55.80 | 55.65 | 55.79 | 2,774,599 | +0.19(+0.34%) |
Jul 02, 2025 | 55.51 | 55.63 | 55.47 | 55.60 | 3,467,789 | -0.24(-0.43%) |