Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 55.81 | 55.84 | 55.78 | 55.81 | 554,727 | +0.00(+0.00%) |
Aug 28, 2025 | 55.83 | 55.85 | 55.79 | 55.81 | 1,603,434 | -0.02(-0.04%) |
Aug 27, 2025 | 55.81 | 55.84 | 55.75 | 55.83 | 543,048 | -0.01(-0.02%) |
Aug 26, 2025 | 55.80 | 55.84 | 55.78 | 55.84 | 638,276 | +0.02(+0.04%) |
Aug 25, 2025 | 55.77 | 55.83 | 55.75 | 55.82 | 939,311 | -0.01(-0.02%) |
Aug 22, 2025 | 55.70 | 55.85 | 55.66 | 55.83 | 843,954 | +0.20(+0.36%) |
Aug 21, 2025 | 55.66 | 55.69 | 55.60 | 55.63 | 655,452 | -0.07(-0.13%) |
Aug 20, 2025 | 55.76 | 55.76 | 55.65 | 55.70 | 700,021 | -0.01(-0.02%) |
Aug 19, 2025 | 55.74 | 55.76 | 55.66 | 55.71 | 835,687 | +0.01(+0.02%) |
Aug 18, 2025 | 55.71 | 55.73 | 55.66 | 55.70 | 630,346 | +0.01(+0.02%) |
Aug 15, 2025 | 55.70 | 55.71 | 55.66 | 55.69 | 668,294 | +0.02(+0.04%) |
Aug 14, 2025 | 55.75 | 55.75 | 55.67 | 55.67 | 577,170 | -0.09(-0.16%) |
Aug 13, 2025 | 55.77 | 55.79 | 55.73 | 55.76 | 525,851 | +0.05(+0.09%) |
Aug 12, 2025 | 55.68 | 55.72 | 55.63 | 55.71 | 608,727 | +0.03(+0.05%) |
Aug 11, 2025 | 55.68 | 55.70 | 55.64 | 55.68 | 696,504 | +0.07(+0.13%) |
Aug 08, 2025 | 55.62 | 55.62 | 55.55 | 55.61 | 564,916 | -0.03(-0.05%) |
Aug 07, 2025 | 55.65 | 55.70 | 55.61 | 55.64 | 669,112 | +0.04(+0.07%) |
Aug 06, 2025 | 55.61 | 55.63 | 55.49 | 55.60 | 674,377 | -0.05(-0.09%) |
Aug 05, 2025 | 55.61 | 55.68 | 55.60 | 55.65 | 573,365 | +0.02(+0.04%) |
Aug 04, 2025 | 55.67 | 55.68 | 55.58 | 55.63 | 669,502 | -0.02(-0.04%) |
Aug 01, 2025 | 55.57 | 55.65 | 55.53 | 55.65 | 749,390 | +0.21(+0.38%) |
Jul 31, 2025 | 55.46 | 55.47 | 55.40 | 55.44 | 563,750 | +0.08(+0.14%) |
Jul 30, 2025 | 55.43 | 55.47 | 55.31 | 55.36 | 362,667 | -0.12(-0.22%) |
Jul 29, 2025 | 55.35 | 55.49 | 55.33 | 55.48 | 554,207 | +0.17(+0.31%) |
Jul 28, 2025 | 55.30 | 55.33 | 55.25 | 55.31 | 772,491 | +0.01(+0.02%) |
Jul 25, 2025 | 55.29 | 55.32 | 55.24 | 55.30 | 509,013 | +0.03(+0.05%) |
Jul 24, 2025 | 55.22 | 55.27 | 55.19 | 55.27 | 707,944 | +0.02(+0.04%) |
Jul 23, 2025 | 55.29 | 55.31 | 55.17 | 55.25 | 708,480 | -0.03(-0.05%) |
Jul 22, 2025 | 55.27 | 55.32 | 55.26 | 55.28 | 1,010,834 | +0.01(+0.02%) |
Jul 21, 2025 | 55.32 | 55.42 | 55.26 | 55.27 | 599,714 | +0.11(+0.20%) |
Jul 18, 2025 | 55.23 | 55.24 | 55.13 | 55.16 | 1,304,245 | -0.02(-0.04%) |
Jul 17, 2025 | 55.32 | 55.32 | 55.13 | 55.18 | 1,203,487 | -0.10(-0.18%) |
Jul 16, 2025 | 55.39 | 55.41 | 55.26 | 55.28 | 484,452 | -0.11(-0.20%) |
Jul 15, 2025 | 55.56 | 55.58 | 55.35 | 55.39 | 764,493 | -0.12(-0.22%) |
Jul 14, 2025 | 55.51 | 55.56 | 55.44 | 55.51 | 659,684 | -0.01(-0.02%) |
Jul 11, 2025 | 55.58 | 55.59 | 55.46 | 55.52 | 577,149 | -0.12(-0.22%) |
Jul 10, 2025 | 55.64 | 55.68 | 55.62 | 55.64 | 460,747 | -0.01(-0.02%) |
Jul 09, 2025 | 55.63 | 55.66 | 55.57 | 55.65 | 380,206 | +0.08(+0.14%) |
Jul 08, 2025 | 55.60 | 55.61 | 55.53 | 55.57 | 493,971 | -0.04(-0.07%) |
Jul 07, 2025 | 55.59 | 55.62 | 55.56 | 55.61 | 636,446 | +0.02(+0.04%) |
Jul 03, 2025 | 55.60 | 55.64 | 55.58 | 55.59 | 385,081 | -0.05(-0.09%) |
Jul 02, 2025 | 55.57 | 55.65 | 55.56 | 55.64 | 477,264 | +0.02(+0.04%) |
Jul 01, 2025 | 55.63 | 55.66 | 55.56 | 55.62 | 484,819 | +0.02(+0.04%) |
Jun 30, 2025 | 55.69 | 55.69 | 55.53 | 55.60 | 623,774 | +0.10(+0.18%) |
Jun 27, 2025 | 55.50 | 55.55 | 55.43 | 55.50 | 392,616 | +0.00(+0.00%) |
Jun 26, 2025 | 55.51 | 55.55 | 55.47 | 55.50 | 293,864 | +0.00(+0.00%) |
Jun 25, 2025 | 55.54 | 55.54 | 55.44 | 55.50 | 359,331 | +0.00(+0.00%) |
Jun 24, 2025 | 55.46 | 55.54 | 55.46 | 55.50 | 378,421 | +0.07(+0.13%) |
Jun 23, 2025 | 55.41 | 55.54 | 55.41 | 55.43 | 541,770 | +0.02(+0.04%) |
Jun 20, 2025 | 55.41 | 55.43 | 55.33 | 55.41 | 343,320 | +0.09(+0.16%) |
Jun 18, 2025 | 55.45 | 55.46 | 55.29 | 55.32 | 348,614 | -0.08(-0.14%) |
Jun 17, 2025 | 55.40 | 55.41 | 55.35 | 55.40 | 455,958 | +0.11(+0.20%) |
Jun 16, 2025 | 55.31 | 55.35 | 55.27 | 55.29 | 498,629 | +0.02(+0.04%) |
Jun 13, 2025 | 55.37 | 55.37 | 55.25 | 55.27 | 579,839 | -0.15(-0.27%) |
Jun 12, 2025 | 55.40 | 55.44 | 55.35 | 55.42 | 534,468 | +0.16(+0.29%) |
Jun 11, 2025 | 55.26 | 55.32 | 55.20 | 55.26 | 596,693 | +0.07(+0.13%) |
Jun 10, 2025 | 55.30 | 55.30 | 55.14 | 55.19 | 594,130 | -0.03(-0.05%) |
Jun 09, 2025 | 55.13 | 55.26 | 55.11 | 55.22 | 696,340 | +0.19(+0.34%) |
Jun 06, 2025 | 55.18 | 55.19 | 55.02 | 55.03 | 1,044,576 | -0.15(-0.27%) |
Jun 05, 2025 | 55.35 | 55.37 | 55.17 | 55.18 | 641,740 | -0.06(-0.11%) |
Jun 04, 2025 | 55.34 | 55.38 | 55.24 | 55.24 | 867,862 | +0.06(+0.11%) |
Jun 03, 2025 | 55.23 | 55.26 | 55.13 | 55.18 | 993,466 | -0.01(-0.02%) |