Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 59.84 | 59.84 | 59.70 | 59.70 | 3,779 | -0.15(-0.25%) |
Sep 11, 2025 | 59.85 | 59.85 | 59.85 | 59.85 | 464 | +0.83(+1.41%) |
Sep 10, 2025 | 59.11 | 59.24 | 58.83 | 59.02 | 797 | -0.05(-0.09%) |
Sep 09, 2025 | 58.97 | 59.07 | 58.75 | 59.07 | 1,184 | +0.02(+0.03%) |
Sep 08, 2025 | 59.08 | 59.08 | 58.75 | 59.05 | 1,008 | +0.24(+0.41%) |
Sep 05, 2025 | 58.85 | 58.85 | 58.60 | 58.81 | 971 | +0.58(+0.99%) |
Sep 04, 2025 | 57.97 | 58.23 | 57.88 | 58.23 | 789 | +0.22(+0.38%) |
Sep 03, 2025 | 58.06 | 58.06 | 58.01 | 58.01 | 717 | +0.18(+0.32%) |
Sep 02, 2025 | 57.49 | 57.82 | 57.42 | 57.82 | 1,277 | +0.13(+0.22%) |
Aug 29, 2025 | 58.00 | 58.00 | 57.70 | 57.70 | 882 | -0.32(-0.54%) |
Aug 28, 2025 | 57.84 | 58.06 | 57.71 | 58.01 | 595 | +0.33(+0.57%) |
Aug 27, 2025 | 57.58 | 57.68 | 57.58 | 57.68 | 670 | +0.14(+0.24%) |
Aug 26, 2025 | 57.26 | 57.55 | 57.26 | 57.55 | 1,061 | +0.36(+0.63%) |
Aug 25, 2025 | 57.30 | 57.30 | 57.16 | 57.19 | 1,478 | -0.34(-0.59%) |
Aug 22, 2025 | 57.00 | 57.60 | 57.00 | 57.53 | 2,212 | +1.26(+2.24%) |
Aug 21, 2025 | 55.96 | 56.27 | 55.96 | 56.27 | 1,775 | +0.03(+0.06%) |
Aug 20, 2025 | 56.10 | 56.24 | 55.80 | 56.24 | 3,140 | -0.08(-0.14%) |
Aug 19, 2025 | 56.66 | 56.75 | 56.23 | 56.32 | 996 | -0.29(-0.50%) |
Aug 18, 2025 | 56.32 | 56.60 | 56.32 | 56.60 | 1,265 | +0.11(+0.20%) |
Aug 15, 2025 | 56.32 | 56.65 | 56.32 | 56.49 | 657 | -0.06(-0.10%) |
Aug 14, 2025 | 56.44 | 56.59 | 56.38 | 56.55 | 1,406 | -0.25(-0.43%) |
Aug 13, 2025 | 56.16 | 56.79 | 56.16 | 56.79 | 752 | +0.72(+1.28%) |
Aug 12, 2025 | 55.48 | 56.08 | 55.48 | 56.08 | 630 | +1.22(+2.22%) |
Aug 11, 2025 | 55.14 | 55.14 | 54.86 | 54.86 | 998 | -0.22(-0.39%) |
Aug 08, 2025 | 55.03 | 55.10 | 54.88 | 55.08 | 507 | +0.24(+0.43%) |
Aug 07, 2025 | 55.15 | 55.15 | 54.84 | 54.84 | 2,796 | -0.05(-0.09%) |
Aug 06, 2025 | 54.62 | 54.89 | 54.62 | 54.89 | 7,124 | +0.05(+0.10%) |
Aug 05, 2025 | 54.96 | 54.96 | 54.72 | 54.84 | 1,109 | -0.12(-0.23%) |
Aug 04, 2025 | 54.47 | 55.03 | 54.47 | 54.96 | 10,964 | +0.68(+1.25%) |
Aug 01, 2025 | 54.29 | 54.38 | 53.80 | 54.28 | 20,760 | -0.50(-0.92%) |
Jul 31, 2025 | 55.37 | 55.37 | 54.78 | 54.78 | 6,636 | +0.02(+0.04%) |
Jul 30, 2025 | 55.04 | 55.30 | 54.54 | 54.76 | 1,381 | -0.16(-0.30%) |
Jul 29, 2025 | 55.01 | 55.05 | 54.68 | 54.92 | 4,064 | +0.20(+0.37%) |
Jul 28, 2025 | 55.34 | 55.34 | 54.72 | 54.72 | 2,097 | -0.37(-0.67%) |
Jul 25, 2025 | 54.84 | 55.18 | 54.84 | 55.09 | 2,447 | +0.09(+0.16%) |
Jul 24, 2025 | 55.20 | 55.20 | 55.00 | 55.01 | 1,229 | -0.22(-0.40%) |
Jul 23, 2025 | 54.97 | 55.27 | 54.85 | 55.23 | 1,716 | +0.69(+1.26%) |
Jul 22, 2025 | 54.36 | 54.62 | 54.34 | 54.54 | 2,788 | +0.11(+0.20%) |
Jul 21, 2025 | 54.71 | 54.98 | 54.42 | 54.42 | 1,179 | -0.39(-0.71%) |
Jul 18, 2025 | 55.13 | 55.13 | 54.80 | 54.81 | 3,126 | +0.10(+0.18%) |
Jul 17, 2025 | 54.41 | 54.75 | 54.41 | 54.71 | 3,434 | +0.45(+0.82%) |
Jul 16, 2025 | 54.02 | 54.33 | 54.02 | 54.26 | 1,524 | +0.36(+0.67%) |
Jul 15, 2025 | 54.14 | 54.22 | 53.84 | 53.90 | 1,193 | -0.85(-1.55%) |
Jul 14, 2025 | 54.27 | 54.79 | 54.27 | 54.75 | 1,084 | +0.48(+0.88%) |
Jul 11, 2025 | 54.28 | 54.52 | 54.28 | 54.28 | 987 | -0.42(-0.77%) |
Jul 10, 2025 | 54.38 | 54.70 | 54.38 | 54.70 | 949 | +0.40(+0.73%) |
Jul 09, 2025 | 54.09 | 54.30 | 54.02 | 54.30 | 2,424 | +0.51(+0.94%) |
Jul 08, 2025 | 53.90 | 53.90 | 53.71 | 53.79 | 993 | +0.07(+0.12%) |
Jul 07, 2025 | 54.03 | 54.03 | 53.63 | 53.73 | 1,809 | -0.55(-1.01%) |
Jul 03, 2025 | 53.93 | 54.27 | 53.93 | 54.27 | 1,009 | +0.42(+0.78%) |
Jul 02, 2025 | 53.33 | 53.85 | 53.24 | 53.85 | 8,293 | +0.37(+0.69%) |