Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 57.00 | 57.79 | 57.00 | 57.35 | 320,984 | -0.16(-0.28%) |
Aug 29, 2025 | 57.73 | 57.95 | 57.26 | 57.51 | 285,558 | -0.01(-0.02%) |
Aug 28, 2025 | 58.22 | 58.22 | 57.46 | 57.52 | 366,735 | -0.60(-1.03%) |
Aug 27, 2025 | 57.68 | 58.23 | 57.68 | 58.12 | 273,652 | +0.32(+0.55%) |
Aug 26, 2025 | 57.86 | 58.37 | 57.61 | 57.80 | 268,597 | -0.02(-0.03%) |
Aug 25, 2025 | 58.29 | 58.56 | 57.78 | 57.82 | 258,191 | -0.66(-1.13%) |
Aug 22, 2025 | 57.87 | 58.63 | 57.44 | 58.48 | 518,760 | +1.41(+2.47%) |
Aug 21, 2025 | 57.52 | 57.68 | 57.02 | 57.07 | 845,384 | -0.43(-0.75%) |
Aug 20, 2025 | 58.54 | 59.50 | 57.45 | 57.50 | 1,685,864 | -0.91(-1.56%) |
Aug 19, 2025 | 55.83 | 58.50 | 55.83 | 58.41 | 1,622,570 | +3.48(+6.34%) |
Aug 18, 2025 | 55.45 | 55.45 | 54.89 | 54.93 | 253,349 | -0.46(-0.83%) |
Aug 15, 2025 | 56.04 | 56.04 | 55.16 | 55.39 | 512,772 | -0.65(-1.16%) |
Aug 14, 2025 | 55.92 | 56.16 | 55.40 | 56.04 | 402,557 | +0.04(+0.07%) |
Aug 13, 2025 | 55.80 | 56.03 | 55.58 | 56.00 | 317,976 | +0.33(+0.59%) |
Aug 12, 2025 | 55.42 | 55.73 | 55.09 | 55.67 | 375,362 | +0.60(+1.09%) |
Aug 11, 2025 | 55.58 | 55.58 | 55.00 | 55.07 | 294,929 | -0.26(-0.47%) |
Aug 08, 2025 | 55.42 | 55.65 | 54.95 | 55.33 | 323,888 | -0.04(-0.07%) |
Aug 07, 2025 | 54.96 | 55.56 | 54.91 | 55.37 | 480,943 | +0.31(+0.56%) |
Aug 06, 2025 | 54.66 | 55.26 | 54.15 | 55.06 | 527,158 | +0.53(+0.96%) |
Aug 05, 2025 | 54.66 | 54.81 | 53.59 | 54.53 | 466,765 | -0.17(-0.30%) |
Aug 04, 2025 | 53.55 | 54.97 | 53.55 | 54.70 | 417,963 | +1.17(+2.19%) |
Aug 01, 2025 | 53.96 | 53.96 | 53.19 | 53.53 | 459,008 | -0.17(-0.32%) |
Jul 31, 2025 | 52.24 | 54.06 | 52.24 | 53.70 | 761,621 | +1.09(+2.07%) |
Jul 30, 2025 | 52.54 | 53.01 | 52.20 | 52.61 | 783,821 | +0.07(+0.13%) |
Jul 29, 2025 | 52.34 | 52.60 | 51.92 | 52.54 | 412,528 | +0.43(+0.83%) |
Jul 28, 2025 | 52.35 | 52.56 | 51.99 | 52.11 | 386,935 | -0.51(-0.97%) |
Jul 25, 2025 | 52.20 | 52.64 | 52.12 | 52.62 | 266,343 | +0.51(+0.98%) |
Jul 24, 2025 | 52.21 | 52.46 | 51.98 | 52.11 | 325,250 | -0.42(-0.80%) |
Jul 23, 2025 | 53.54 | 53.54 | 52.35 | 52.53 | 275,066 | -0.78(-1.46%) |
Jul 22, 2025 | 53.13 | 53.61 | 52.87 | 53.31 | 355,767 | +0.37(+0.70%) |
Jul 21, 2025 | 52.43 | 53.34 | 52.43 | 52.94 | 367,151 | +0.65(+1.24%) |
Jul 18, 2025 | 52.37 | 52.64 | 51.92 | 52.29 | 479,704 | +0.09(+0.17%) |
Jul 17, 2025 | 51.50 | 52.28 | 51.50 | 52.20 | 995,276 | +0.45(+0.87%) |
Jul 16, 2025 | 51.65 | 52.09 | 51.31 | 51.75 | 373,144 | +0.17(+0.33%) |
Jul 15, 2025 | 52.42 | 52.48 | 51.39 | 51.58 | 505,159 | -0.95(-1.81%) |
Jul 14, 2025 | 52.29 | 52.74 | 52.27 | 52.53 | 309,505 | +0.07(+0.13%) |
Jul 11, 2025 | 52.58 | 52.87 | 52.34 | 52.46 | 330,674 | -0.40(-0.76%) |
Jul 10, 2025 | 52.25 | 53.07 | 52.14 | 52.86 | 314,233 | +0.43(+0.82%) |
Jul 09, 2025 | 52.30 | 52.55 | 51.95 | 52.43 | 351,500 | +0.34(+0.65%) |
Jul 08, 2025 | 51.62 | 52.30 | 51.27 | 52.09 | 428,138 | +0.12(+0.23%) |
Jul 07, 2025 | 52.31 | 52.58 | 51.77 | 51.97 | 438,563 | -0.50(-0.95%) |
Jul 03, 2025 | 52.20 | 52.47 | 51.88 | 52.47 | 368,333 | +0.52(+1.00%) |
Jul 02, 2025 | 52.03 | 52.04 | 51.36 | 51.95 | 453,752 | -0.07(-0.13%) |