Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 57.13 | 57.22 | 56.95 | 57.18 | 1,687,850 | -0.23(-0.40%) |
Sep 11, 2025 | 57.20 | 57.53 | 57.20 | 57.41 | 1,826,626 | +0.30(+0.53%) |
Sep 10, 2025 | 56.95 | 57.31 | 56.81 | 57.11 | 2,525,972 | +0.29(+0.51%) |
Sep 09, 2025 | 56.94 | 57.02 | 56.70 | 56.82 | 1,889,656 | -0.26(-0.46%) |
Sep 08, 2025 | 56.81 | 57.11 | 56.77 | 57.08 | 2,829,414 | +0.63(+1.12%) |
Sep 05, 2025 | 56.29 | 56.50 | 56.25 | 56.45 | 2,260,449 | +0.76(+1.36%) |
Sep 04, 2025 | 55.58 | 55.70 | 55.33 | 55.69 | 4,873,833 | +0.36(+0.65%) |
Sep 03, 2025 | 54.94 | 55.45 | 54.92 | 55.33 | 1,832,958 | +0.52(+0.95%) |
Sep 02, 2025 | 54.78 | 54.90 | 54.70 | 54.81 | 2,273,766 | -0.58(-1.05%) |
Aug 29, 2025 | 55.44 | 55.49 | 55.26 | 55.39 | 4,658,551 | -0.29(-0.52%) |
Aug 28, 2025 | 55.44 | 55.71 | 55.37 | 55.68 | 2,221,568 | +0.32(+0.58%) |
Aug 27, 2025 | 55.05 | 55.37 | 54.98 | 55.36 | 1,659,902 | -0.04(-0.07%) |
Aug 26, 2025 | 55.26 | 55.42 | 55.10 | 55.40 | 1,597,079 | -0.01(-0.02%) |
Aug 25, 2025 | 55.36 | 55.53 | 55.30 | 55.41 | 1,275,625 | -0.12(-0.22%) |
Aug 22, 2025 | 55.37 | 55.67 | 55.31 | 55.53 | 2,712,234 | +0.40(+0.73%) |
Aug 21, 2025 | 55.23 | 55.28 | 54.96 | 55.13 | 1,488,608 | -0.26(-0.47%) |
Aug 20, 2025 | 55.25 | 55.47 | 55.23 | 55.39 | 1,150,239 | +0.09(+0.16%) |
Aug 19, 2025 | 55.14 | 55.33 | 55.14 | 55.30 | 1,458,767 | +0.29(+0.53%) |
Aug 18, 2025 | 55.18 | 55.20 | 54.89 | 55.01 | 1,510,085 | -0.13(-0.24%) |
Aug 15, 2025 | 55.27 | 55.35 | 55.05 | 55.14 | 1,175,360 | -0.34(-0.61%) |
Aug 14, 2025 | 55.76 | 55.77 | 55.42 | 55.48 | 1,392,406 | -0.39(-0.70%) |
Aug 13, 2025 | 55.76 | 55.95 | 55.74 | 55.87 | 1,447,604 | +0.43(+0.78%) |
Aug 12, 2025 | 55.42 | 55.46 | 55.23 | 55.44 | 2,364,431 | -0.26(-0.47%) |
Aug 11, 2025 | 55.77 | 55.84 | 55.63 | 55.70 | 973,005 | +0.06(+0.11%) |
Aug 08, 2025 | 55.66 | 55.68 | 55.55 | 55.64 | 854,226 | -0.21(-0.38%) |
Aug 07, 2025 | 55.97 | 56.16 | 55.80 | 55.85 | 2,450,275 | -0.07(-0.13%) |
Aug 06, 2025 | 55.94 | 56.05 | 55.37 | 55.92 | 3,493,796 | -0.30(-0.53%) |
Aug 05, 2025 | 55.97 | 56.30 | 55.92 | 56.22 | 1,630,179 | +0.15(+0.27%) |
Aug 04, 2025 | 56.02 | 56.13 | 55.84 | 56.07 | 1,350,335 | +0.14(+0.25%) |
Aug 01, 2025 | 55.75 | 56.00 | 55.74 | 55.93 | 2,553,459 | +0.73(+1.32%) |
Jul 31, 2025 | 55.30 | 55.44 | 55.14 | 55.20 | 2,109,138 | +0.09(+0.16%) |
Jul 30, 2025 | 55.08 | 55.21 | 54.97 | 55.11 | 2,861,976 | -0.30(-0.54%) |
Jul 29, 2025 | 54.78 | 55.41 | 54.77 | 55.41 | 2,484,586 | +0.83(+1.51%) |
Jul 28, 2025 | 54.64 | 54.75 | 54.54 | 54.58 | 1,964,153 | -0.29(-0.53%) |
Jul 25, 2025 | 54.54 | 54.88 | 54.49 | 54.87 | 1,264,127 | +0.29(+0.53%) |
Jul 24, 2025 | 54.35 | 54.76 | 54.33 | 54.58 | 1,573,795 | -0.07(-0.13%) |
Jul 23, 2025 | 54.68 | 54.76 | 54.53 | 54.65 | 1,618,154 | -0.28(-0.51%) |
Jul 22, 2025 | 54.72 | 55.07 | 54.70 | 54.93 | 1,529,242 | +0.30(+0.55%) |
Jul 21, 2025 | 54.76 | 54.92 | 54.61 | 54.63 | 1,205,284 | +0.43(+0.79%) |
Jul 18, 2025 | 54.27 | 54.30 | 54.11 | 54.20 | 1,579,140 | +0.12(+0.22%) |
Jul 17, 2025 | 54.15 | 54.29 | 54.01 | 54.09 | 1,669,865 | -0.02(-0.04%) |
Jul 16, 2025 | 54.17 | 54.38 | 53.57 | 54.11 | 6,424,959 | +0.10(+0.18%) |
Jul 15, 2025 | 54.53 | 54.54 | 53.95 | 54.01 | 3,124,944 | -0.37(-0.68%) |
Jul 14, 2025 | 54.32 | 54.53 | 54.20 | 54.37 | 1,376,977 | -0.08(-0.15%) |
Jul 11, 2025 | 54.71 | 54.74 | 54.39 | 54.45 | 1,187,460 | -0.70(-1.26%) |
Jul 10, 2025 | 55.07 | 55.20 | 54.88 | 55.15 | 1,126,117 | +0.05(+0.09%) |
Jul 09, 2025 | 54.68 | 55.11 | 54.68 | 55.10 | 2,094,352 | +0.53(+0.97%) |
Jul 08, 2025 | 54.31 | 54.59 | 54.26 | 54.57 | 1,224,927 | -0.08(-0.15%) |
Jul 07, 2025 | 54.88 | 54.90 | 54.53 | 54.65 | 1,724,175 | -0.50(-0.90%) |
Jul 03, 2025 | 55.25 | 55.31 | 55.06 | 55.15 | 1,815,447 | -0.30(-0.54%) |
Jul 02, 2025 | 55.26 | 55.43 | 55.21 | 55.45 | 2,071,620 | -0.32(-0.57%) |