Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 56.72 | 56.86 | 56.36 | 56.57 | 1,694,842 | -0.16(-0.28%) |
Sep 11, 2025 | 55.51 | 57.22 | 55.46 | 56.73 | 2,245,660 | +1.05(+1.89%) |
Sep 10, 2025 | 56.31 | 57.20 | 55.29 | 55.68 | 3,040,956 | -0.45(-0.80%) |
Sep 09, 2025 | 56.75 | 57.13 | 56.13 | 56.13 | 1,549,148 | -0.78(-1.37%) |
Sep 08, 2025 | 58.24 | 58.48 | 56.10 | 56.91 | 3,841,253 | -1.36(-2.33%) |
Sep 05, 2025 | 59.50 | 59.88 | 57.89 | 58.27 | 3,914,861 | -0.74(-1.25%) |
Sep 04, 2025 | 57.69 | 59.13 | 57.52 | 59.01 | 2,509,516 | +0.50(+0.85%) |
Sep 03, 2025 | 59.04 | 59.24 | 57.98 | 58.51 | 1,296,779 | -0.62(-1.05%) |
Sep 02, 2025 | 59.44 | 59.54 | 58.47 | 59.13 | 3,147,654 | -1.03(-1.71%) |
Aug 29, 2025 | 60.43 | 60.61 | 59.46 | 60.16 | 1,746,501 | -0.15(-0.25%) |
Aug 28, 2025 | 60.27 | 60.85 | 60.12 | 60.31 | 1,368,428 | +0.36(+0.60%) |
Aug 27, 2025 | 59.41 | 60.11 | 59.35 | 59.95 | 3,336,797 | +0.17(+0.28%) |
Aug 26, 2025 | 59.42 | 60.10 | 59.15 | 59.79 | 2,191,968 | +0.12(+0.20%) |
Aug 25, 2025 | 60.56 | 61.22 | 59.65 | 59.67 | 1,465,197 | -0.95(-1.57%) |
Aug 22, 2025 | 58.77 | 60.66 | 58.64 | 60.62 | 1,022,339 | +2.04(+3.47%) |
Aug 21, 2025 | 58.58 | 58.91 | 58.10 | 58.58 | 1,087,461 | -0.36(-0.61%) |
Aug 20, 2025 | 59.46 | 59.57 | 58.21 | 58.94 | 1,418,256 | -0.64(-1.07%) |
Aug 19, 2025 | 60.64 | 60.64 | 59.51 | 59.58 | 1,033,252 | -1.21(-1.99%) |
Aug 18, 2025 | 60.84 | 60.93 | 60.44 | 60.79 | 938,789 | -0.18(-0.29%) |
Aug 15, 2025 | 61.80 | 61.80 | 60.91 | 60.97 | 927,048 | -0.70(-1.13%) |
Aug 14, 2025 | 61.70 | 62.07 | 61.21 | 61.66 | 1,552,210 | -0.40(-0.64%) |
Aug 13, 2025 | 62.91 | 62.91 | 61.65 | 62.06 | 2,180,292 | -0.15(-0.24%) |
Aug 12, 2025 | 61.34 | 62.59 | 61.07 | 62.21 | 1,637,628 | +1.27(+2.09%) |
Aug 11, 2025 | 60.82 | 61.42 | 60.57 | 60.94 | 1,600,329 | +0.12(+0.20%) |
Aug 08, 2025 | 60.94 | 61.57 | 60.75 | 60.82 | 2,045,692 | +0.34(+0.56%) |
Aug 07, 2025 | 62.49 | 63.08 | 60.02 | 60.48 | 2,365,683 | -2.00(-3.19%) |
Aug 06, 2025 | 61.36 | 63.64 | 60.94 | 62.48 | 3,103,215 | +1.38(+2.26%) |
Aug 05, 2025 | 61.42 | 61.50 | 59.88 | 61.10 | 2,127,230 | +0.21(+0.34%) |
Aug 04, 2025 | 60.09 | 61.03 | 59.59 | 60.89 | 1,323,683 | +1.51(+2.54%) |
Aug 01, 2025 | 59.84 | 59.98 | 58.74 | 59.38 | 2,121,419 | -1.85(-3.02%) |
Jul 31, 2025 | 61.68 | 62.66 | 60.97 | 61.23 | 2,197,583 | -0.50(-0.80%) |
Jul 30, 2025 | 62.22 | 62.68 | 61.20 | 61.72 | 1,592,959 | -0.62(-0.99%) |
Jul 29, 2025 | 62.64 | 62.76 | 61.49 | 62.34 | 1,488,485 | -0.08(-0.13%) |
Jul 28, 2025 | 62.58 | 62.68 | 62.21 | 62.42 | 995,973 | -0.15(-0.24%) |
Jul 25, 2025 | 62.73 | 62.95 | 62.16 | 62.57 | 1,273,290 | -0.17(-0.27%) |
Jul 24, 2025 | 62.43 | 63.07 | 61.98 | 62.73 | 1,841,098 | +0.75(+1.22%) |
Jul 23, 2025 | 60.72 | 62.05 | 60.65 | 61.98 | 1,762,024 | +1.68(+2.78%) |
Jul 22, 2025 | 59.78 | 60.41 | 59.04 | 60.30 | 1,027,729 | +0.55(+0.91%) |
Jul 21, 2025 | 60.55 | 60.76 | 59.70 | 59.76 | 3,256,183 | -0.57(-0.94%) |
Jul 18, 2025 | 61.53 | 61.60 | 60.30 | 60.32 | 1,560,977 | -0.72(-1.19%) |
Jul 17, 2025 | 58.60 | 61.37 | 58.40 | 61.05 | 3,351,754 | +2.15(+3.66%) |
Jul 16, 2025 | 56.88 | 58.98 | 56.60 | 58.89 | 1,933,461 | +2.55(+4.53%) |
Jul 15, 2025 | 57.04 | 57.13 | 55.87 | 56.34 | 1,793,157 | -0.27(-0.47%) |
Jul 14, 2025 | 55.82 | 56.67 | 55.49 | 56.61 | 1,691,072 | +0.89(+1.60%) |
Jul 11, 2025 | 55.60 | 55.79 | 55.10 | 55.72 | 1,412,448 | -0.45(-0.80%) |
Jul 10, 2025 | 55.57 | 56.67 | 55.22 | 56.16 | 1,480,445 | +0.69(+1.25%) |
Jul 09, 2025 | 55.19 | 56.02 | 55.04 | 55.47 | 2,333,540 | +0.62(+1.12%) |
Jul 08, 2025 | 55.15 | 55.23 | 54.32 | 54.85 | 1,880,426 | -0.26(-0.47%) |
Jul 07, 2025 | 56.20 | 56.65 | 54.78 | 55.11 | 1,590,038 | -1.29(-2.29%) |
Jul 03, 2025 | 55.47 | 56.44 | 55.46 | 56.40 | 1,456,123 | +1.26(+2.29%) |
Jul 02, 2025 | 54.32 | 55.14 | 53.86 | 55.14 | 2,166,808 | +0.60(+1.09%) |