Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2025 | 65.12 | 65.24 | 65.09 | 65.19 | 6,121 | +0.44(+0.67%) |
Sep 15, 2025 | 64.77 | 64.83 | 64.70 | 64.75 | 6,105 | +0.32(+0.50%) |
Sep 12, 2025 | 64.56 | 64.56 | 64.31 | 64.43 | 9,422 | -0.10(-0.15%) |
Sep 11, 2025 | 64.38 | 64.55 | 64.35 | 64.52 | 2,428 | +0.33(+0.51%) |
Sep 10, 2025 | 64.43 | 64.43 | 64.20 | 64.20 | 2,245 | +0.18(+0.28%) |
Sep 09, 2025 | 64.05 | 64.06 | 63.97 | 64.02 | 6,359 | -0.03(-0.04%) |
Sep 08, 2025 | 63.86 | 64.05 | 63.84 | 64.05 | 4,779 | +0.51(+0.80%) |
Sep 05, 2025 | 63.47 | 63.63 | 63.37 | 63.54 | 5,237 | +0.72(+1.14%) |
Sep 04, 2025 | 62.53 | 62.82 | 62.53 | 62.82 | 1,963 | -0.04(-0.06%) |
Sep 03, 2025 | 62.86 | 62.95 | 62.80 | 62.86 | 2,546 | +0.57(+0.91%) |
Sep 02, 2025 | 62.12 | 62.30 | 61.95 | 62.29 | 2,526 | -0.56(-0.90%) |
Aug 29, 2025 | 62.73 | 62.89 | 62.73 | 62.86 | 1,243 | -0.20(-0.32%) |
Aug 28, 2025 | 62.80 | 63.20 | 62.80 | 63.06 | 14,739 | +0.30(+0.49%) |
Aug 27, 2025 | 62.43 | 62.75 | 62.37 | 62.75 | 3,227 | -0.02(-0.03%) |
Aug 26, 2025 | 62.80 | 62.80 | 62.74 | 62.77 | 8,798 | -0.01(-0.01%) |
Aug 25, 2025 | 63.00 | 63.07 | 62.78 | 62.78 | 3,460 | -0.23(-0.37%) |
Aug 22, 2025 | 63.01 | 63.09 | 62.99 | 63.01 | 2,249 | +1.04(+1.68%) |
Aug 21, 2025 | 62.00 | 62.06 | 61.92 | 61.97 | 2,226 | +0.12(+0.20%) |
Aug 20, 2025 | 61.69 | 61.88 | 61.68 | 61.85 | 3,030 | -0.34(-0.54%) |
Aug 19, 2025 | 62.73 | 62.73 | 62.17 | 62.19 | 2,209 | -0.49(-0.78%) |
Aug 18, 2025 | 62.65 | 62.68 | 62.56 | 62.68 | 1,222 | +0.68(+1.09%) |
Aug 15, 2025 | 62.08 | 62.12 | 61.98 | 62.00 | 2,593 | +0.34(+0.56%) |
Aug 14, 2025 | 61.53 | 61.70 | 61.53 | 61.66 | 3,919 | -0.41(-0.67%) |
Aug 13, 2025 | 62.17 | 62.17 | 62.00 | 62.07 | 2,145 | +0.27(+0.44%) |
Aug 12, 2025 | 61.55 | 61.84 | 61.49 | 61.80 | 6,259 | +0.62(+1.01%) |
Aug 11, 2025 | 61.32 | 61.32 | 61.17 | 61.18 | 6,517 | -0.05(-0.08%) |
Aug 08, 2025 | 61.32 | 61.35 | 61.23 | 61.23 | 6,579 | -0.06(-0.09%) |
Aug 07, 2025 | 61.34 | 61.34 | 61.22 | 61.29 | 2,793 | +0.18(+0.29%) |
Aug 06, 2025 | 60.97 | 61.19 | 60.80 | 61.11 | 3,780 | +0.35(+0.57%) |
Aug 05, 2025 | 60.89 | 60.89 | 60.72 | 60.76 | 1,728 | +0.35(+0.57%) |
Aug 04, 2025 | 60.64 | 60.65 | 60.36 | 60.41 | 5,969 | +0.41(+0.68%) |
Aug 01, 2025 | 59.98 | 60.09 | 59.88 | 60.00 | 6,303 | -0.17(-0.28%) |
Jul 31, 2025 | 60.41 | 60.41 | 60.17 | 60.17 | 1,628 | -0.54(-0.89%) |
Jul 30, 2025 | 60.95 | 61.02 | 60.69 | 60.71 | 3,332 | -0.58(-0.95%) |
Jul 29, 2025 | 61.13 | 61.34 | 61.13 | 61.30 | 15,460 | +0.39(+0.64%) |
Jul 28, 2025 | 61.20 | 61.20 | 60.90 | 60.91 | 6,406 | -0.51(-0.82%) |
Jul 25, 2025 | 61.31 | 61.44 | 61.31 | 61.42 | 1,301 | -0.29(-0.47%) |
Jul 24, 2025 | 61.92 | 62.02 | 61.69 | 61.70 | 2,702 | -0.37(-0.60%) |
Jul 23, 2025 | 61.81 | 62.08 | 61.76 | 62.08 | 1,642 | +0.59(+0.96%) |
Jul 22, 2025 | 61.38 | 61.61 | 61.37 | 61.49 | 7,344 | -0.25(-0.40%) |
Jul 21, 2025 | 61.93 | 62.00 | 61.66 | 61.73 | 3,547 | +0.35(+0.57%) |
Jul 18, 2025 | 61.58 | 61.58 | 61.35 | 61.39 | 6,365 | -0.36(-0.58%) |
Jul 17, 2025 | 61.31 | 61.75 | 61.31 | 61.75 | 3,279 | +0.48(+0.78%) |
Jul 16, 2025 | 60.86 | 61.34 | 60.86 | 61.27 | 27,339 | +0.18(+0.30%) |
Jul 15, 2025 | 61.07 | 61.08 | 61.03 | 61.08 | 549 | +0.29(+0.47%) |
Jul 14, 2025 | 60.73 | 60.85 | 60.64 | 60.80 | 7,587 | +0.23(+0.37%) |
Jul 11, 2025 | 60.63 | 60.63 | 60.45 | 60.57 | 9,485 | -0.06(-0.09%) |
Jul 10, 2025 | 60.51 | 60.68 | 60.51 | 60.63 | 3,219 | +0.07(+0.12%) |
Jul 09, 2025 | 60.60 | 60.67 | 60.36 | 60.55 | 17,408 | +0.17(+0.28%) |
Jul 08, 2025 | 60.23 | 60.38 | 60.21 | 60.38 | 2,124 | +0.44(+0.73%) |
Jul 07, 2025 | 60.62 | 60.62 | 59.91 | 59.95 | 5,095 | -1.14(-1.87%) |
Jul 03, 2025 | 60.70 | 61.55 | 60.70 | 61.09 | 3,436 | +0.47(+0.78%) |
Jul 02, 2025 | 60.33 | 60.63 | 60.33 | 60.61 | 6,815 | +0.25(+0.42%) |