Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 40.69 | 41.43 | 40.05 | 41.05 | 3,506,227 | +0.18(+0.44%) |
Aug 28, 2025 | 40.26 | 41.35 | 40.08 | 40.87 | 5,025,277 | +0.16(+0.39%) |
Aug 27, 2025 | 39.72 | 41.42 | 39.65 | 40.71 | 3,393,065 | +0.94(+2.36%) |
Aug 26, 2025 | 38.89 | 40.00 | 38.37 | 39.77 | 3,340,061 | +1.11(+2.87%) |
Aug 25, 2025 | 39.72 | 39.78 | 38.64 | 38.66 | 2,893,384 | -1.25(-3.13%) |
Aug 22, 2025 | 40.01 | 40.96 | 39.89 | 39.91 | 2,917,040 | +0.13(+0.33%) |
Aug 21, 2025 | 40.32 | 40.51 | 39.46 | 39.78 | 2,579,091 | -0.91(-2.24%) |
Aug 20, 2025 | 41.18 | 41.52 | 40.25 | 40.69 | 3,347,646 | -0.08(-0.20%) |
Aug 19, 2025 | 38.60 | 41.32 | 38.60 | 40.77 | 4,382,447 | +2.28(+5.92%) |
Aug 18, 2025 | 38.49 | 39.01 | 38.06 | 38.49 | 2,809,122 | +0.13(+0.34%) |
Aug 15, 2025 | 38.26 | 38.73 | 37.48 | 38.36 | 2,527,854 | +0.36(+0.95%) |
Aug 14, 2025 | 39.00 | 39.46 | 37.88 | 38.00 | 2,396,075 | -1.53(-3.87%) |
Aug 13, 2025 | 38.46 | 39.94 | 38.38 | 39.53 | 3,788,137 | +0.79(+2.04%) |
Aug 12, 2025 | 38.85 | 39.42 | 38.30 | 38.74 | 2,782,177 | -0.09(-0.23%) |
Aug 11, 2025 | 38.86 | 39.49 | 38.07 | 38.83 | 3,440,098 | -0.16(-0.41%) |
Aug 08, 2025 | 39.21 | 39.70 | 38.18 | 38.99 | 3,356,607 | -0.17(-0.43%) |
Aug 07, 2025 | 39.42 | 41.19 | 38.82 | 39.16 | 8,932,665 | +0.21(+0.54%) |
Aug 06, 2025 | 36.47 | 39.25 | 36.33 | 38.95 | 11,447,737 | +2.77(+7.66%) |
Aug 05, 2025 | 44.31 | 44.89 | 34.02 | 36.18 | 16,889,592 | -17.46(-32.55%) |
Aug 04, 2025 | 54.09 | 54.65 | 53.07 | 53.64 | 3,449,494 | -0.47(-0.87%) |
Aug 01, 2025 | 54.37 | 54.80 | 53.79 | 54.11 | 2,276,956 | -0.47(-0.86%) |
Jul 31, 2025 | 54.80 | 55.24 | 54.13 | 54.58 | 1,936,255 | -0.27(-0.49%) |
Jul 30, 2025 | 56.16 | 56.69 | 54.82 | 54.85 | 2,229,273 | -0.98(-1.76%) |
Jul 29, 2025 | 55.31 | 56.20 | 55.31 | 55.83 | 2,437,172 | +0.32(+0.58%) |
Jul 28, 2025 | 54.62 | 56.38 | 54.09 | 55.51 | 2,606,404 | +0.77(+1.41%) |
Jul 25, 2025 | 54.27 | 54.92 | 53.66 | 54.74 | 3,396,056 | +0.79(+1.46%) |
Jul 24, 2025 | 54.74 | 54.74 | 53.56 | 53.95 | 3,294,540 | -0.86(-1.57%) |
Jul 23, 2025 | 55.96 | 55.96 | 53.89 | 54.81 | 3,233,293 | -0.48(-0.87%) |
Jul 22, 2025 | 57.63 | 57.82 | 55.21 | 55.29 | 3,728,995 | -2.23(-3.88%) |
Jul 21, 2025 | 58.95 | 59.09 | 57.38 | 57.52 | 2,158,834 | -0.68(-1.17%) |
Jul 18, 2025 | 57.34 | 58.24 | 56.72 | 58.20 | 1,990,471 | +1.00(+1.75%) |
Jul 17, 2025 | 56.49 | 57.65 | 55.74 | 57.20 | 2,904,160 | -0.04(-0.07%) |
Jul 16, 2025 | 56.84 | 57.35 | 56.19 | 57.24 | 1,843,770 | +0.82(+1.45%) |
Jul 15, 2025 | 58.57 | 58.99 | 56.14 | 56.42 | 2,873,881 | -2.33(-3.97%) |
Jul 14, 2025 | 57.97 | 58.75 | 57.38 | 58.75 | 2,801,209 | +0.81(+1.40%) |
Jul 11, 2025 | 58.12 | 58.37 | 57.28 | 57.94 | 1,250,206 | -0.35(-0.60%) |
Jul 10, 2025 | 57.72 | 58.78 | 57.33 | 58.29 | 1,744,544 | +0.61(+1.06%) |
Jul 09, 2025 | 57.51 | 57.80 | 56.70 | 57.68 | 2,342,376 | +0.17(+0.30%) |
Jul 08, 2025 | 57.71 | 57.86 | 56.59 | 57.51 | 2,984,663 | +0.23(+0.40%) |
Jul 07, 2025 | 57.91 | 58.74 | 57.21 | 57.28 | 2,057,489 | -0.30(-0.52%) |
Jul 03, 2025 | 57.74 | 58.01 | 56.91 | 57.58 | 832,039 | +0.08(+0.14%) |
Jul 02, 2025 | 58.39 | 58.76 | 57.00 | 57.50 | 1,960,947 | -1.28(-2.18%) |