Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 63.10 | 63.50 | 60.82 | 62.88 | 10,361,815 | +3.19(+5.34%) |
Aug 28, 2025 | 60.00 | 60.00 | 59.10 | 59.69 | 3,199,989 | -0.07(-0.12%) |
Aug 27, 2025 | 59.44 | 60.00 | 58.47 | 59.76 | 3,433,248 | +0.19(+0.32%) |
Aug 26, 2025 | 60.20 | 60.32 | 58.41 | 59.57 | 6,057,771 | -0.62(-1.03%) |
Aug 25, 2025 | 61.36 | 61.43 | 60.02 | 60.19 | 4,956,667 | -1.33(-2.16%) |
Aug 22, 2025 | 62.28 | 63.00 | 60.67 | 61.52 | 5,389,835 | -0.55(-0.89%) |
Aug 21, 2025 | 61.50 | 62.27 | 61.06 | 62.07 | 4,154,258 | +0.12(+0.19%) |
Aug 20, 2025 | 60.47 | 62.46 | 60.27 | 61.95 | 6,787,671 | +1.48(+2.45%) |
Aug 19, 2025 | 60.94 | 61.90 | 59.90 | 60.47 | 7,891,938 | -0.73(-1.19%) |
Aug 18, 2025 | 57.91 | 61.38 | 57.89 | 61.20 | 9,668,632 | +3.90(+6.81%) |
Aug 15, 2025 | 57.08 | 57.79 | 56.16 | 57.30 | 5,477,722 | +0.63(+1.11%) |
Aug 14, 2025 | 55.50 | 57.14 | 55.35 | 56.67 | 4,673,914 | +0.60(+1.07%) |
Aug 13, 2025 | 55.00 | 56.48 | 54.93 | 56.07 | 5,398,516 | +1.35(+2.47%) |
Aug 12, 2025 | 54.25 | 55.87 | 53.86 | 54.72 | 10,661,975 | +0.72(+1.33%) |
Aug 11, 2025 | 52.13 | 54.49 | 52.08 | 54.00 | 12,547,591 | +2.05(+3.95%) |
Aug 08, 2025 | 51.15 | 53.85 | 50.67 | 51.95 | 11,862,454 | +1.83(+3.65%) |
Aug 07, 2025 | 51.01 | 53.07 | 49.77 | 50.12 | 23,722,480 | +7.29(+17.02%) |
Aug 06, 2025 | 42.65 | 42.87 | 41.31 | 42.83 | 12,771,172 | +0.09(+0.21%) |
Aug 05, 2025 | 45.10 | 45.26 | 42.65 | 42.74 | 7,667,380 | -2.44(-5.40%) |
Aug 04, 2025 | 44.96 | 45.56 | 44.40 | 45.18 | 4,260,543 | +0.46(+1.03%) |
Aug 01, 2025 | 44.71 | 45.35 | 43.80 | 44.72 | 3,925,232 | -0.62(-1.37%) |
Jul 31, 2025 | 46.72 | 47.52 | 45.20 | 45.34 | 4,156,248 | -1.20(-2.58%) |
Jul 30, 2025 | 47.44 | 47.83 | 46.31 | 46.54 | 3,879,572 | -0.90(-1.90%) |
Jul 29, 2025 | 47.01 | 48.47 | 46.69 | 47.44 | 4,638,124 | +0.48(+1.02%) |
Jul 28, 2025 | 46.29 | 47.56 | 45.00 | 46.96 | 4,328,031 | +0.32(+0.69%) |
Jul 25, 2025 | 46.63 | 46.87 | 46.03 | 46.64 | 3,824,657 | +0.33(+0.71%) |
Jul 24, 2025 | 45.21 | 46.59 | 45.10 | 46.31 | 5,431,674 | +1.15(+2.55%) |
Jul 23, 2025 | 45.32 | 45.74 | 44.64 | 45.16 | 5,005,034 | +0.82(+1.85%) |
Jul 22, 2025 | 43.55 | 44.44 | 43.23 | 44.34 | 4,516,527 | +0.73(+1.67%) |
Jul 21, 2025 | 44.43 | 44.62 | 43.27 | 43.61 | 5,304,151 | -0.82(-1.85%) |
Jul 18, 2025 | 44.45 | 45.26 | 43.82 | 44.43 | 5,750,713 | -0.02(-0.04%) |
Jul 17, 2025 | 44.55 | 44.63 | 43.05 | 44.45 | 6,002,546 | +0.00(+0.00%) |
Jul 16, 2025 | 45.90 | 46.20 | 44.10 | 44.45 | 4,436,228 | -1.06(-2.33%) |
Jul 15, 2025 | 45.80 | 45.96 | 44.94 | 45.51 | 3,375,340 | +0.04(+0.09%) |
Jul 14, 2025 | 44.95 | 45.48 | 44.15 | 45.47 | 4,563,504 | +0.38(+0.84%) |
Jul 11, 2025 | 44.73 | 45.50 | 43.84 | 45.09 | 4,517,079 | -0.09(-0.20%) |
Jul 10, 2025 | 46.39 | 46.39 | 45.03 | 45.18 | 4,264,609 | -0.92(-2.00%) |
Jul 09, 2025 | 45.65 | 46.62 | 45.23 | 46.10 | 3,491,064 | +0.51(+1.12%) |
Jul 08, 2025 | 45.62 | 46.12 | 45.16 | 45.59 | 3,835,146 | -0.10(-0.22%) |
Jul 07, 2025 | 46.20 | 46.67 | 45.06 | 45.69 | 3,861,865 | -0.87(-1.87%) |
Jul 03, 2025 | 46.35 | 46.98 | 46.13 | 46.56 | 2,433,914 | +0.19(+0.41%) |
Jul 02, 2025 | 45.99 | 46.49 | 45.37 | 46.37 | 4,022,555 | +0.37(+0.80%) |