Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 56.39 | 56.78 | 55.19 | 56.55 | 1,302,584 | +0.00(+0.00%) |
Sep 02, 2025 | 57.08 | 57.61 | 56.34 | 56.55 | 1,345,906 | -0.98(-1.70%) |
Aug 29, 2025 | 56.34 | 57.68 | 56.02 | 57.53 | 1,115,354 | +1.28(+2.28%) |
Aug 28, 2025 | 56.55 | 56.62 | 55.79 | 56.25 | 1,142,860 | -0.41(-0.72%) |
Aug 27, 2025 | 56.07 | 56.93 | 55.92 | 56.66 | 1,056,551 | +0.25(+0.44%) |
Aug 26, 2025 | 56.07 | 56.49 | 55.62 | 56.41 | 1,486,215 | +0.43(+0.77%) |
Aug 25, 2025 | 56.75 | 56.80 | 55.83 | 55.98 | 975,392 | -1.01(-1.77%) |
Aug 22, 2025 | 55.17 | 57.03 | 54.98 | 56.99 | 1,203,599 | +2.33(+4.26%) |
Aug 21, 2025 | 54.86 | 55.17 | 54.49 | 54.66 | 1,361,284 | -0.53(-0.96%) |
Aug 20, 2025 | 54.96 | 55.49 | 54.47 | 55.19 | 1,046,586 | +0.09(+0.16%) |
Aug 19, 2025 | 54.64 | 55.70 | 54.55 | 55.10 | 1,114,460 | +0.80(+1.47%) |
Aug 18, 2025 | 54.41 | 54.91 | 54.06 | 54.30 | 1,090,593 | +0.15(+0.28%) |
Aug 15, 2025 | 55.04 | 55.15 | 53.96 | 54.15 | 1,093,988 | -0.68(-1.24%) |
Aug 14, 2025 | 53.88 | 54.85 | 53.64 | 54.83 | 1,458,449 | +0.10(+0.18%) |
Aug 13, 2025 | 52.97 | 55.26 | 52.73 | 54.73 | 1,936,841 | +1.76(+3.32%) |
Aug 12, 2025 | 51.65 | 53.50 | 51.47 | 52.97 | 1,799,618 | +1.32(+2.56%) |
Aug 11, 2025 | 51.40 | 52.20 | 51.39 | 51.65 | 1,130,923 | +0.10(+0.19%) |
Aug 08, 2025 | 51.92 | 52.67 | 51.16 | 51.55 | 1,064,737 | -0.57(-1.09%) |
Aug 07, 2025 | 51.99 | 52.37 | 50.72 | 52.12 | 1,736,342 | +0.67(+1.30%) |
Aug 06, 2025 | 53.26 | 53.26 | 51.25 | 51.45 | 2,137,934 | -1.71(-3.22%) |
Aug 05, 2025 | 54.40 | 54.67 | 53.05 | 53.16 | 1,948,375 | -1.48(-2.71%) |
Aug 04, 2025 | 55.95 | 56.59 | 54.57 | 54.64 | 1,945,527 | -1.35(-2.41%) |
Aug 01, 2025 | 56.75 | 56.82 | 55.50 | 55.99 | 1,668,742 | -0.71(-1.25%) |
Jul 31, 2025 | 57.78 | 58.40 | 56.33 | 56.70 | 2,622,025 | -1.62(-2.78%) |
Jul 30, 2025 | 59.37 | 59.37 | 58.04 | 58.32 | 1,414,751 | -0.76(-1.28%) |
Jul 29, 2025 | 58.83 | 59.50 | 58.18 | 59.07 | 1,646,315 | +0.24(+0.41%) |
Jul 28, 2025 | 59.86 | 60.30 | 58.79 | 58.84 | 2,325,754 | -1.63(-2.69%) |
Jul 25, 2025 | 57.85 | 60.62 | 57.73 | 60.47 | 3,584,951 | +2.24(+3.84%) |
Jul 24, 2025 | 56.73 | 58.32 | 55.36 | 58.23 | 3,796,068 | +1.41(+2.48%) |
Jul 23, 2025 | 55.70 | 59.11 | 54.62 | 56.82 | 10,606,548 | +7.97(+16.31%) |
Jul 22, 2025 | 47.91 | 49.00 | 47.82 | 48.85 | 3,416,918 | +1.12(+2.35%) |
Jul 21, 2025 | 49.00 | 49.18 | 47.56 | 47.73 | 3,487,297 | -0.95(-1.96%) |
Jul 18, 2025 | 50.17 | 50.17 | 48.49 | 48.68 | 2,593,873 | -1.48(-2.95%) |
Jul 17, 2025 | 49.83 | 50.29 | 49.42 | 50.16 | 2,662,392 | +0.49(+0.98%) |
Jul 16, 2025 | 49.42 | 49.73 | 48.39 | 49.68 | 2,799,797 | +0.21(+0.42%) |
Jul 15, 2025 | 51.08 | 51.19 | 49.42 | 49.47 | 1,674,405 | -1.27(-2.51%) |
Jul 14, 2025 | 50.10 | 51.11 | 49.92 | 50.74 | 2,527,009 | -0.25(-0.49%) |
Jul 11, 2025 | 50.52 | 51.18 | 49.53 | 50.99 | 2,343,380 | -0.06(-0.12%) |
Jul 10, 2025 | 50.76 | 51.45 | 50.25 | 51.05 | 2,980,509 | +0.12(+0.23%) |
Jul 09, 2025 | 51.68 | 53.33 | 50.57 | 50.93 | 2,898,858 | -1.07(-2.06%) |
Jul 08, 2025 | 50.86 | 53.28 | 50.60 | 52.00 | 3,628,945 | +1.36(+2.69%) |
Jul 07, 2025 | 51.88 | 52.25 | 50.62 | 50.64 | 2,062,367 | -1.49(-2.86%) |
Jul 03, 2025 | 52.46 | 52.90 | 51.97 | 52.13 | 1,096,956 | -0.29(-0.55%) |
Jul 02, 2025 | 52.12 | 53.42 | 52.10 | 52.42 | 1,948,882 | +0.39(+0.74%) |