Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 62.55 | 63.06 | 62.21 | 62.64 | 2,760,641 | -0.02(-0.03%) |
Aug 28, 2025 | 62.82 | 62.91 | 61.96 | 62.66 | 4,135,069 | -0.05(-0.08%) |
Aug 27, 2025 | 62.60 | 63.18 | 62.17 | 62.71 | 2,896,170 | -0.11(-0.18%) |
Aug 26, 2025 | 63.94 | 63.94 | 62.63 | 62.82 | 4,715,262 | -1.39(-2.16%) |
Aug 25, 2025 | 62.93 | 64.38 | 62.67 | 64.21 | 3,364,249 | +1.29(+2.05%) |
Aug 22, 2025 | 61.35 | 63.40 | 60.97 | 62.92 | 5,237,489 | +1.80(+2.95%) |
Aug 21, 2025 | 60.71 | 61.72 | 60.26 | 61.12 | 4,190,356 | +0.39(+0.64%) |
Aug 20, 2025 | 59.78 | 60.75 | 59.65 | 60.73 | 4,485,359 | +1.28(+2.15%) |
Aug 19, 2025 | 59.19 | 59.51 | 58.46 | 59.45 | 3,504,355 | +0.29(+0.49%) |
Aug 18, 2025 | 59.08 | 59.31 | 58.77 | 59.16 | 3,685,895 | -0.08(-0.13%) |
Aug 15, 2025 | 58.99 | 59.27 | 58.47 | 59.24 | 2,961,124 | +0.43(+0.72%) |
Aug 14, 2025 | 59.49 | 59.56 | 58.32 | 58.82 | 3,602,236 | -0.50(-0.84%) |
Aug 13, 2025 | 58.00 | 59.32 | 57.00 | 59.31 | 4,260,150 | +1.25(+2.15%) |
Aug 12, 2025 | 57.97 | 59.17 | 57.66 | 58.06 | 3,877,686 | +0.28(+0.48%) |
Aug 11, 2025 | 57.90 | 58.38 | 57.34 | 57.78 | 3,089,570 | +0.44(+0.76%) |
Aug 08, 2025 | 57.91 | 58.21 | 57.19 | 57.35 | 2,717,517 | -0.02(-0.03%) |
Aug 07, 2025 | 56.92 | 57.55 | 56.08 | 57.37 | 3,976,952 | +1.12(+1.99%) |
Aug 06, 2025 | 57.74 | 58.28 | 56.21 | 56.25 | 4,931,910 | -0.88(-1.54%) |
Aug 05, 2025 | 54.09 | 57.24 | 54.09 | 57.13 | 5,810,369 | +3.23(+6.00%) |
Aug 04, 2025 | 53.78 | 54.06 | 53.10 | 53.90 | 2,553,324 | +0.51(+0.95%) |
Aug 01, 2025 | 53.69 | 54.04 | 52.51 | 53.39 | 2,605,668 | -0.33(-0.61%) |
Jul 31, 2025 | 54.30 | 54.55 | 53.51 | 53.72 | 4,020,525 | -1.01(-1.85%) |
Jul 30, 2025 | 53.92 | 55.42 | 53.80 | 54.73 | 3,381,487 | +0.99(+1.85%) |
Jul 29, 2025 | 54.50 | 54.50 | 53.35 | 53.74 | 3,399,786 | -0.56(-1.02%) |
Jul 28, 2025 | 54.46 | 54.53 | 53.85 | 54.29 | 1,766,371 | -0.59(-1.07%) |
Jul 25, 2025 | 54.79 | 54.96 | 53.61 | 54.88 | 2,707,355 | -0.15(-0.27%) |
Jul 24, 2025 | 55.65 | 55.74 | 54.96 | 55.03 | 2,367,151 | -0.71(-1.28%) |
Jul 23, 2025 | 55.06 | 55.91 | 54.93 | 55.74 | 2,611,796 | +0.80(+1.46%) |
Jul 22, 2025 | 53.67 | 54.99 | 53.63 | 54.94 | 2,382,292 | +1.25(+2.33%) |
Jul 21, 2025 | 54.14 | 54.58 | 53.67 | 53.69 | 2,087,707 | -0.24(-0.44%) |
Jul 18, 2025 | 53.17 | 53.98 | 52.99 | 53.93 | 3,008,631 | +0.84(+1.59%) |
Jul 17, 2025 | 52.62 | 53.29 | 51.79 | 53.08 | 4,542,801 | -0.46(-0.85%) |
Jul 16, 2025 | 53.12 | 53.66 | 52.85 | 53.54 | 3,514,092 | +0.27(+0.50%) |
Jul 15, 2025 | 53.63 | 53.79 | 53.06 | 53.27 | 3,579,529 | -0.57(-1.05%) |
Jul 14, 2025 | 54.30 | 54.51 | 53.49 | 53.84 | 2,333,486 | -0.63(-1.16%) |
Jul 11, 2025 | 54.12 | 54.67 | 53.65 | 54.47 | 2,208,884 | +0.05(+0.09%) |
Jul 10, 2025 | 53.57 | 55.11 | 53.05 | 54.42 | 3,039,468 | +0.88(+1.65%) |
Jul 09, 2025 | 54.08 | 54.21 | 52.76 | 53.54 | 3,211,809 | -0.55(-1.01%) |
Jul 08, 2025 | 54.15 | 54.84 | 53.95 | 54.09 | 3,041,426 | +0.03(+0.05%) |
Jul 07, 2025 | 54.41 | 55.00 | 54.00 | 54.06 | 2,784,821 | -0.78(-1.43%) |
Jul 03, 2025 | 55.52 | 55.89 | 54.41 | 54.84 | 2,279,252 | -0.58(-1.06%) |
Jul 02, 2025 | 54.43 | 55.47 | 53.83 | 55.42 | 4,701,343 | +1.44(+2.66%) |