Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 61.91 | 62.79 | 61.48 | 62.59 | 2,527,245 | -0.19(-0.30%) |
Aug 29, 2025 | 62.98 | 63.15 | 61.91 | 62.78 | 1,641,919 | -0.40(-0.63%) |
Aug 28, 2025 | 62.16 | 63.39 | 61.91 | 63.18 | 2,478,138 | +1.34(+2.17%) |
Aug 27, 2025 | 60.43 | 62.06 | 60.43 | 61.84 | 2,322,880 | +1.52(+2.52%) |
Aug 26, 2025 | 60.07 | 60.77 | 59.91 | 60.32 | 1,882,503 | +0.31(+0.52%) |
Aug 25, 2025 | 59.09 | 60.41 | 58.91 | 60.01 | 2,526,431 | +0.51(+0.86%) |
Aug 22, 2025 | 55.43 | 59.53 | 55.30 | 59.50 | 2,761,701 | +4.58(+8.34%) |
Aug 21, 2025 | 55.61 | 55.68 | 54.60 | 54.92 | 1,703,809 | -1.01(-1.81%) |
Aug 20, 2025 | 56.57 | 56.91 | 55.63 | 55.93 | 2,281,802 | -1.19(-2.08%) |
Aug 19, 2025 | 57.44 | 59.04 | 57.12 | 57.12 | 2,020,630 | -0.28(-0.49%) |
Aug 18, 2025 | 57.21 | 58.01 | 56.70 | 57.40 | 1,749,928 | +0.04(+0.07%) |
Aug 15, 2025 | 56.92 | 57.70 | 56.84 | 57.36 | 1,606,476 | +0.49(+0.86%) |
Aug 14, 2025 | 56.81 | 57.22 | 56.42 | 56.87 | 1,783,763 | -0.88(-1.52%) |
Aug 13, 2025 | 56.11 | 58.08 | 55.32 | 57.75 | 2,620,608 | +1.53(+2.72%) |
Aug 12, 2025 | 52.00 | 56.59 | 51.91 | 56.22 | 3,270,619 | +5.08(+9.93%) |
Aug 11, 2025 | 52.27 | 52.65 | 50.75 | 51.14 | 2,215,430 | -1.14(-2.18%) |
Aug 08, 2025 | 53.32 | 53.41 | 52.10 | 52.28 | 1,883,803 | -0.97(-1.82%) |
Aug 07, 2025 | 54.19 | 54.50 | 52.83 | 53.25 | 1,618,458 | -0.75(-1.39%) |
Aug 06, 2025 | 53.08 | 54.34 | 52.80 | 54.00 | 1,781,569 | +0.82(+1.54%) |
Aug 05, 2025 | 52.79 | 53.35 | 51.53 | 53.18 | 1,718,548 | +0.60(+1.14%) |
Aug 04, 2025 | 51.85 | 52.63 | 51.63 | 52.58 | 2,199,778 | +1.21(+2.36%) |
Aug 01, 2025 | 51.75 | 51.75 | 50.01 | 51.37 | 2,586,427 | -1.59(-3.00%) |
Jul 31, 2025 | 53.52 | 54.20 | 52.67 | 52.96 | 1,575,164 | -0.37(-0.69%) |
Jul 30, 2025 | 54.15 | 54.36 | 52.71 | 53.33 | 2,201,504 | -0.82(-1.51%) |
Jul 29, 2025 | 54.49 | 56.22 | 53.65 | 54.15 | 4,513,984 | -0.18(-0.33%) |
Jul 28, 2025 | 52.18 | 54.38 | 51.78 | 54.33 | 3,613,472 | +2.17(+4.16%) |
Jul 25, 2025 | 51.26 | 52.87 | 50.64 | 52.16 | 3,261,204 | +1.33(+2.62%) |
Jul 24, 2025 | 52.36 | 54.38 | 50.78 | 50.83 | 6,226,433 | -3.05(-5.66%) |
Jul 23, 2025 | 53.63 | 54.38 | 53.07 | 53.88 | 2,758,389 | +0.82(+1.55%) |
Jul 22, 2025 | 52.60 | 53.41 | 51.74 | 53.06 | 1,925,039 | +0.45(+0.86%) |
Jul 21, 2025 | 53.38 | 53.94 | 52.55 | 52.61 | 2,108,139 | -0.54(-1.02%) |
Jul 18, 2025 | 53.56 | 53.57 | 52.37 | 53.15 | 2,617,185 | +0.03(+0.06%) |
Jul 17, 2025 | 52.00 | 53.93 | 51.61 | 53.12 | 3,161,860 | +1.47(+2.85%) |
Jul 16, 2025 | 52.58 | 52.63 | 50.86 | 51.65 | 2,962,569 | +0.01(+0.02%) |
Jul 15, 2025 | 52.95 | 53.29 | 51.62 | 51.64 | 1,473,856 | -1.29(-2.44%) |
Jul 14, 2025 | 52.65 | 53.14 | 52.02 | 52.93 | 2,040,391 | +0.39(+0.74%) |
Jul 11, 2025 | 53.54 | 53.76 | 52.50 | 52.54 | 2,218,415 | -1.64(-3.03%) |
Jul 10, 2025 | 52.50 | 55.17 | 51.23 | 54.18 | 4,926,102 | +4.45(+8.95%) |
Jul 09, 2025 | 50.97 | 51.10 | 49.03 | 49.73 | 2,412,425 | -0.33(-0.66%) |
Jul 08, 2025 | 51.40 | 52.15 | 49.88 | 50.06 | 3,264,078 | -0.51(-1.01%) |
Jul 07, 2025 | 50.53 | 51.72 | 49.88 | 50.57 | 3,090,320 | -0.48(-0.94%) |
Jul 03, 2025 | 50.96 | 52.25 | 50.83 | 51.05 | 1,716,510 | +0.17(+0.33%) |
Jul 02, 2025 | 50.46 | 51.28 | 49.63 | 50.88 | 2,454,612 | +0.67(+1.33%) |