Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 56.56 | 57.10 | 55.75 | 55.82 | 1,231,379 | -1.04(-1.83%) |
Aug 28, 2025 | 57.61 | 58.20 | 56.06 | 56.86 | 1,134,141 | -0.60(-1.04%) |
Aug 27, 2025 | 57.67 | 58.30 | 57.07 | 57.46 | 899,937 | -0.62(-1.07%) |
Aug 26, 2025 | 56.30 | 58.52 | 55.77 | 58.08 | 1,703,805 | +1.79(+3.18%) |
Aug 25, 2025 | 61.61 | 61.95 | 56.08 | 56.29 | 2,928,546 | -6.33(-10.11%) |
Aug 22, 2025 | 60.75 | 63.07 | 60.75 | 62.62 | 904,422 | +2.17(+3.59%) |
Aug 21, 2025 | 60.57 | 61.00 | 59.23 | 60.45 | 1,415,531 | -0.45(-0.74%) |
Aug 20, 2025 | 61.89 | 62.66 | 60.08 | 60.90 | 1,001,246 | -1.40(-2.25%) |
Aug 19, 2025 | 62.44 | 63.56 | 61.61 | 62.30 | 767,010 | +0.28(+0.45%) |
Aug 18, 2025 | 61.30 | 63.63 | 60.50 | 62.02 | 1,068,059 | +0.78(+1.27%) |
Aug 15, 2025 | 63.25 | 65.67 | 61.12 | 61.24 | 1,186,265 | -2.05(-3.24%) |
Aug 14, 2025 | 63.77 | 63.77 | 61.75 | 63.29 | 1,441,648 | -0.93(-1.45%) |
Aug 13, 2025 | 62.49 | 64.49 | 61.81 | 64.22 | 715,418 | +1.52(+2.42%) |
Aug 12, 2025 | 62.32 | 63.77 | 62.23 | 62.70 | 922,013 | +0.33(+0.53%) |
Aug 11, 2025 | 62.78 | 64.16 | 61.60 | 62.37 | 1,168,399 | -0.37(-0.59%) |
Aug 08, 2025 | 64.00 | 64.53 | 62.27 | 62.74 | 1,022,021 | -1.24(-1.94%) |
Aug 07, 2025 | 64.17 | 65.15 | 63.62 | 63.98 | 870,289 | +0.29(+0.46%) |
Aug 06, 2025 | 67.43 | 67.81 | 63.61 | 63.69 | 1,526,776 | -3.73(-5.53%) |
Aug 05, 2025 | 70.33 | 70.53 | 67.19 | 67.42 | 2,276,533 | -2.57(-3.67%) |
Aug 04, 2025 | 76.41 | 77.15 | 68.50 | 69.99 | 3,528,257 | +4.14(+6.29%) |
Aug 01, 2025 | 68.00 | 68.53 | 64.69 | 65.85 | 2,948,607 | -2.47(-3.62%) |
Jul 31, 2025 | 72.28 | 72.28 | 67.91 | 68.32 | 1,026,074 | -2.74(-3.86%) |
Jul 30, 2025 | 71.38 | 72.14 | 69.97 | 71.06 | 966,425 | +0.13(+0.18%) |
Jul 29, 2025 | 70.07 | 72.25 | 69.71 | 70.93 | 1,121,167 | +0.86(+1.23%) |
Jul 28, 2025 | 70.76 | 72.42 | 69.04 | 70.07 | 1,748,401 | -0.69(-0.98%) |
Jul 25, 2025 | 71.74 | 71.83 | 69.80 | 70.76 | 1,070,673 | -0.99(-1.38%) |
Jul 24, 2025 | 74.08 | 74.70 | 71.60 | 71.75 | 1,166,611 | -2.76(-3.70%) |
Jul 23, 2025 | 73.92 | 76.37 | 73.56 | 74.51 | 1,893,928 | +1.27(+1.73%) |
Jul 22, 2025 | 68.68 | 74.09 | 68.69 | 73.24 | 1,975,219 | +5.12(+7.52%) |
Jul 21, 2025 | 70.63 | 70.85 | 68.00 | 68.12 | 1,012,811 | -2.70(-3.81%) |
Jul 18, 2025 | 72.58 | 72.90 | 70.59 | 70.82 | 1,055,754 | -1.13(-1.57%) |
Jul 17, 2025 | 70.17 | 72.57 | 69.67 | 71.95 | 918,939 | +2.56(+3.69%) |
Jul 16, 2025 | 68.90 | 69.71 | 67.84 | 69.39 | 798,268 | +0.68(+0.99%) |
Jul 15, 2025 | 72.16 | 72.33 | 68.27 | 68.71 | 1,158,180 | -3.18(-4.42%) |
Jul 14, 2025 | 68.89 | 72.42 | 68.27 | 71.89 | 1,446,396 | +3.50(+5.12%) |
Jul 11, 2025 | 69.86 | 70.28 | 67.69 | 68.39 | 922,338 | -2.36(-3.34%) |
Jul 10, 2025 | 69.88 | 72.36 | 69.69 | 70.75 | 1,353,557 | +0.64(+0.91%) |
Jul 09, 2025 | 70.46 | 71.11 | 68.46 | 70.11 | 701,733 | -0.26(-0.37%) |
Jul 08, 2025 | 68.06 | 70.60 | 67.51 | 70.37 | 1,465,097 | +2.43(+3.58%) |
Jul 07, 2025 | 71.04 | 71.47 | 66.75 | 67.94 | 1,739,349 | -3.85(-5.36%) |
Jul 03, 2025 | 72.59 | 73.99 | 70.69 | 71.79 | 594,213 | -0.36(-0.50%) |
Jul 02, 2025 | 71.34 | 73.63 | 71.00 | 72.15 | 1,397,649 | +0.87(+1.22%) |