Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 63.96 | 64.04 | 63.23 | 63.44 | 2,039,026 | -0.11(-0.17%) |
Sep 04, 2025 | 62.93 | 63.59 | 62.79 | 63.55 | 2,446,354 | +0.70(+1.11%) |
Sep 03, 2025 | 61.97 | 62.88 | 61.97 | 62.85 | 2,066,712 | +0.74(+1.19%) |
Sep 02, 2025 | 61.94 | 62.20 | 61.69 | 62.11 | 1,822,573 | -0.35(-0.56%) |
Aug 29, 2025 | 62.01 | 62.69 | 61.99 | 62.46 | 2,087,976 | +0.07(+0.11%) |
Aug 28, 2025 | 62.29 | 62.45 | 61.91 | 62.39 | 1,988,408 | +0.66(+1.07%) |
Aug 27, 2025 | 61.18 | 62.34 | 61.06 | 61.73 | 3,339,692 | +0.32(+0.52%) |
Aug 26, 2025 | 58.85 | 61.47 | 58.77 | 61.41 | 4,826,547 | +4.09(+7.14%) |
Aug 25, 2025 | 57.55 | 57.66 | 57.23 | 57.32 | 2,425,454 | -0.31(-0.54%) |
Aug 22, 2025 | 56.61 | 57.70 | 56.55 | 57.63 | 2,135,103 | +1.02(+1.80%) |
Aug 21, 2025 | 56.66 | 56.80 | 56.54 | 56.61 | 1,308,899 | -0.10(-0.18%) |
Aug 20, 2025 | 56.87 | 56.92 | 56.63 | 56.71 | 1,582,444 | +0.05(+0.09%) |
Aug 19, 2025 | 56.80 | 56.98 | 56.62 | 56.66 | 1,090,931 | -0.20(-0.35%) |
Aug 18, 2025 | 56.71 | 56.91 | 56.63 | 56.86 | 1,501,090 | +0.07(+0.12%) |
Aug 15, 2025 | 56.69 | 56.98 | 56.69 | 56.79 | 1,150,955 | +0.15(+0.26%) |
Aug 14, 2025 | 56.58 | 56.64 | 56.35 | 56.64 | 1,015,859 | -0.02(-0.04%) |
Aug 13, 2025 | 56.76 | 56.76 | 56.52 | 56.66 | 1,711,913 | +0.25(+0.44%) |
Aug 12, 2025 | 56.21 | 56.62 | 56.14 | 56.41 | 1,162,725 | +0.35(+0.62%) |
Aug 11, 2025 | 56.00 | 56.18 | 55.92 | 56.06 | 967,057 | +0.06(+0.11%) |
Aug 08, 2025 | 55.84 | 56.19 | 55.84 | 56.00 | 907,645 | +0.24(+0.43%) |
Aug 07, 2025 | 55.58 | 55.90 | 55.51 | 55.76 | 1,293,282 | +0.18(+0.32%) |
Aug 06, 2025 | 55.95 | 56.03 | 55.57 | 55.58 | 1,514,303 | -0.05(-0.09%) |
Aug 05, 2025 | 55.99 | 56.16 | 55.54 | 55.63 | 1,762,235 | -0.36(-0.64%) |
Aug 04, 2025 | 55.77 | 56.00 | 55.66 | 55.99 | 709,709 | +0.55(+0.99%) |
Aug 01, 2025 | 55.38 | 55.69 | 55.21 | 55.44 | 1,626,320 | -0.17(-0.31%) |
Jul 31, 2025 | 55.81 | 56.01 | 55.56 | 55.61 | 2,190,883 | -0.39(-0.70%) |
Jul 30, 2025 | 55.88 | 56.45 | 55.84 | 56.00 | 1,613,492 | +0.05(+0.09%) |
Jul 29, 2025 | 56.23 | 56.40 | 55.88 | 55.95 | 1,213,984 | -0.30(-0.53%) |
Jul 28, 2025 | 56.37 | 56.69 | 56.23 | 56.25 | 1,600,723 | -0.37(-0.65%) |
Jul 25, 2025 | 56.56 | 56.68 | 56.33 | 56.62 | 872,150 | -0.09(-0.16%) |
Jul 24, 2025 | 56.83 | 56.98 | 56.65 | 56.71 | 1,464,893 | -0.12(-0.21%) |
Jul 23, 2025 | 56.50 | 56.84 | 56.50 | 56.83 | 1,398,185 | +0.45(+0.80%) |
Jul 22, 2025 | 55.73 | 56.45 | 55.73 | 56.38 | 2,296,488 | +0.82(+1.48%) |
Jul 21, 2025 | 55.30 | 55.66 | 55.30 | 55.56 | 1,546,609 | +0.37(+0.67%) |
Jul 18, 2025 | 55.30 | 55.30 | 54.98 | 55.19 | 939,681 | +0.14(+0.25%) |
Jul 17, 2025 | 54.63 | 55.10 | 54.57 | 55.05 | 1,739,558 | -0.02(-0.04%) |
Jul 16, 2025 | 54.50 | 55.07 | 54.40 | 55.07 | 3,643,482 | +0.57(+1.05%) |
Jul 15, 2025 | 54.60 | 54.72 | 54.33 | 54.50 | 1,360,433 | -0.08(-0.15%) |
Jul 14, 2025 | 54.52 | 54.59 | 54.31 | 54.58 | 1,992,217 | +0.03(+0.05%) |
Jul 11, 2025 | 54.85 | 54.87 | 54.41 | 54.55 | 3,296,832 | -0.56(-1.02%) |
Jul 10, 2025 | 54.68 | 55.34 | 54.61 | 55.11 | 3,502,062 | +0.32(+0.58%) |
Jul 09, 2025 | 55.04 | 55.10 | 54.73 | 54.79 | 1,714,649 | -0.06(-0.11%) |
Jul 08, 2025 | 54.64 | 54.93 | 54.49 | 54.85 | 2,589,776 | +0.01(+0.02%) |
Jul 07, 2025 | 54.99 | 55.30 | 54.65 | 54.84 | 2,698,707 | -0.51(-0.92%) |
Jul 03, 2025 | 55.12 | 55.37 | 55.09 | 55.35 | 1,273,912 | +0.22(+0.40%) |
Jul 02, 2025 | 54.61 | 55.13 | 54.29 | 55.13 | 2,625,046 | +0.27(+0.48%) |