Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 56.99 | 57.42 | 56.80 | 56.95 | 2,447,670 | -0.17(-0.30%) |
Sep 11, 2025 | 57.32 | 57.66 | 56.82 | 57.12 | 2,922,391 | -0.29(-0.51%) |
Sep 10, 2025 | 56.51 | 57.53 | 56.51 | 57.41 | 2,462,908 | +0.96(+1.70%) |
Sep 09, 2025 | 57.51 | 57.75 | 56.45 | 56.45 | 2,844,828 | -0.87(-1.52%) |
Sep 08, 2025 | 56.61 | 57.50 | 56.61 | 57.32 | 2,981,591 | +0.89(+1.58%) |
Sep 05, 2025 | 57.00 | 57.69 | 56.22 | 56.43 | 2,574,818 | -0.55(-0.97%) |
Sep 04, 2025 | 56.45 | 57.06 | 55.81 | 56.98 | 2,711,129 | +0.20(+0.35%) |
Sep 03, 2025 | 57.18 | 57.54 | 56.72 | 56.78 | 2,371,166 | -0.82(-1.42%) |
Sep 02, 2025 | 57.66 | 57.74 | 57.06 | 57.60 | 2,673,776 | -0.02(-0.03%) |
Aug 29, 2025 | 58.73 | 58.87 | 57.61 | 57.62 | 2,417,228 | -1.20(-2.04%) |
Aug 28, 2025 | 58.43 | 58.90 | 57.88 | 58.82 | 3,321,872 | +0.65(+1.12%) |
Aug 27, 2025 | 58.24 | 58.75 | 58.02 | 58.17 | 2,463,335 | -0.38(-0.65%) |
Aug 26, 2025 | 58.24 | 58.69 | 57.92 | 58.55 | 1,605,590 | +0.28(+0.48%) |
Aug 25, 2025 | 57.80 | 59.56 | 57.50 | 58.27 | 2,454,019 | +0.37(+0.64%) |
Aug 22, 2025 | 57.56 | 58.13 | 57.48 | 57.90 | 1,314,005 | +0.29(+0.50%) |
Aug 21, 2025 | 56.84 | 57.61 | 56.77 | 57.61 | 1,985,384 | +0.57(+1.00%) |
Aug 20, 2025 | 57.15 | 57.57 | 56.67 | 57.04 | 1,428,452 | +0.25(+0.44%) |
Aug 19, 2025 | 56.72 | 57.35 | 56.61 | 56.79 | 1,180,823 | +0.09(+0.16%) |
Aug 18, 2025 | 56.98 | 57.18 | 56.31 | 56.70 | 1,421,465 | -0.43(-0.75%) |
Aug 15, 2025 | 57.01 | 57.38 | 56.66 | 57.13 | 1,677,710 | +0.22(+0.39%) |
Aug 14, 2025 | 56.30 | 56.95 | 56.26 | 56.91 | 1,715,113 | +0.03(+0.05%) |
Aug 13, 2025 | 56.37 | 57.22 | 56.27 | 56.88 | 1,711,839 | +0.83(+1.48%) |
Aug 12, 2025 | 56.30 | 56.47 | 55.30 | 56.05 | 2,678,230 | -0.26(-0.46%) |
Aug 11, 2025 | 56.43 | 57.23 | 55.64 | 56.31 | 2,285,606 | +0.62(+1.11%) |
Aug 08, 2025 | 55.94 | 56.03 | 54.67 | 55.69 | 3,801,100 | -0.02(-0.04%) |
Aug 07, 2025 | 57.90 | 58.14 | 55.10 | 55.71 | 6,104,132 | -2.24(-3.87%) |
Aug 06, 2025 | 58.60 | 59.50 | 57.95 | 57.95 | 3,037,148 | -1.18(-2.00%) |
Aug 05, 2025 | 59.11 | 59.55 | 58.43 | 59.13 | 1,447,169 | +0.07(+0.12%) |
Aug 04, 2025 | 58.62 | 59.21 | 58.51 | 59.06 | 920,187 | +0.50(+0.85%) |
Aug 01, 2025 | 59.06 | 59.25 | 58.15 | 58.56 | 1,521,922 | -0.76(-1.28%) |
Jul 31, 2025 | 59.01 | 59.40 | 58.87 | 59.32 | 1,857,881 | -0.03(-0.05%) |
Jul 30, 2025 | 59.92 | 60.01 | 59.02 | 59.35 | 1,881,429 | -1.08(-1.79%) |
Jul 29, 2025 | 59.50 | 60.47 | 59.42 | 60.43 | 1,690,233 | +0.82(+1.38%) |
Jul 28, 2025 | 59.72 | 59.81 | 59.14 | 59.61 | 998,568 | -0.48(-0.80%) |
Jul 25, 2025 | 60.03 | 60.25 | 59.64 | 60.09 | 986,946 | -0.20(-0.33%) |
Jul 24, 2025 | 60.39 | 60.82 | 60.09 | 60.29 | 1,412,483 | -0.39(-0.64%) |
Jul 23, 2025 | 60.26 | 61.98 | 60.15 | 60.68 | 1,935,637 | +0.65(+1.08%) |
Jul 22, 2025 | 59.47 | 60.24 | 59.42 | 60.03 | 1,240,557 | +0.79(+1.33%) |
Jul 21, 2025 | 60.03 | 60.03 | 59.04 | 59.24 | 1,191,682 | -0.77(-1.28%) |
Jul 18, 2025 | 59.16 | 60.94 | 58.86 | 60.01 | 2,566,904 | +1.69(+2.90%) |
Jul 17, 2025 | 58.00 | 58.55 | 57.77 | 58.32 | 1,731,494 | -0.14(-0.24%) |
Jul 16, 2025 | 59.59 | 59.83 | 58.45 | 58.46 | 2,610,978 | -1.42(-2.37%) |
Jul 15, 2025 | 61.08 | 61.23 | 59.57 | 59.88 | 1,486,584 | -1.04(-1.71%) |
Jul 14, 2025 | 61.00 | 61.66 | 60.70 | 60.92 | 1,697,485 | -0.07(-0.11%) |
Jul 11, 2025 | 60.27 | 61.02 | 58.99 | 60.99 | 2,660,635 | +0.19(+0.31%) |
Jul 10, 2025 | 62.08 | 62.15 | 60.74 | 60.80 | 1,847,879 | -1.31(-2.11%) |
Jul 09, 2025 | 61.43 | 62.77 | 61.25 | 62.11 | 1,752,019 | +0.74(+1.21%) |
Jul 08, 2025 | 60.75 | 62.04 | 60.67 | 61.37 | 2,221,567 | +0.62(+1.02%) |
Jul 07, 2025 | 60.26 | 60.80 | 59.85 | 60.75 | 1,438,702 | +0.61(+1.01%) |
Jul 03, 2025 | 59.72 | 60.21 | 59.51 | 60.14 | 1,221,582 | +0.15(+0.25%) |
Jul 02, 2025 | 59.00 | 59.83 | 58.57 | 59.99 | 1,781,307 | +1.47(+2.51%) |