Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 50.99 | 53.40 | 50.83 | 52.66 | 1,494,462 | +0.83(+1.60%) |
Aug 29, 2025 | 53.00 | 53.07 | 51.36 | 51.83 | 1,589,361 | -1.22(-2.30%) |
Aug 28, 2025 | 53.60 | 53.94 | 52.73 | 53.05 | 1,448,840 | -0.48(-0.90%) |
Aug 27, 2025 | 55.04 | 55.30 | 53.25 | 53.53 | 1,476,822 | -1.35(-2.46%) |
Aug 26, 2025 | 54.49 | 55.27 | 54.08 | 54.88 | 1,278,075 | +0.75(+1.39%) |
Aug 25, 2025 | 54.28 | 55.13 | 53.68 | 54.13 | 1,486,942 | -0.19(-0.35%) |
Aug 22, 2025 | 52.81 | 55.08 | 52.60 | 54.32 | 1,726,472 | +1.50(+2.84%) |
Aug 21, 2025 | 52.69 | 53.05 | 52.07 | 52.82 | 1,173,732 | -0.25(-0.47%) |
Aug 20, 2025 | 53.08 | 54.37 | 51.80 | 53.07 | 2,004,058 | -1.09(-2.01%) |
Aug 19, 2025 | 57.30 | 57.39 | 53.54 | 54.16 | 3,099,203 | -3.43(-5.96%) |
Aug 18, 2025 | 59.35 | 59.46 | 57.49 | 57.59 | 2,218,635 | -2.14(-3.58%) |
Aug 15, 2025 | 59.77 | 61.44 | 58.91 | 59.73 | 3,063,496 | +0.91(+1.55%) |
Aug 14, 2025 | 58.57 | 60.64 | 57.22 | 58.82 | 4,973,896 | +1.49(+2.60%) |
Aug 13, 2025 | 57.00 | 60.83 | 57.00 | 57.33 | 6,935,172 | +0.73(+1.29%) |
Aug 12, 2025 | 55.83 | 57.47 | 55.45 | 56.60 | 2,178,575 | +1.19(+2.15%) |
Aug 11, 2025 | 55.98 | 57.50 | 55.09 | 55.41 | 2,012,479 | +0.41(+0.75%) |
Aug 08, 2025 | 56.23 | 56.37 | 54.39 | 55.00 | 1,623,413 | -0.96(-1.72%) |
Aug 07, 2025 | 56.35 | 56.80 | 54.75 | 55.96 | 1,906,255 | -0.37(-0.66%) |
Aug 06, 2025 | 55.59 | 57.25 | 53.40 | 56.33 | 2,430,912 | +0.74(+1.33%) |
Aug 05, 2025 | 54.30 | 57.63 | 52.50 | 55.59 | 4,542,770 | -4.00(-6.71%) |
Aug 04, 2025 | 56.30 | 59.89 | 55.83 | 59.59 | 3,387,788 | +3.50(+6.24%) |
Aug 01, 2025 | 54.30 | 56.78 | 53.70 | 56.09 | 2,992,285 | -0.17(-0.30%) |
Jul 31, 2025 | 56.22 | 58.50 | 56.00 | 56.26 | 3,264,870 | -1.42(-2.46%) |
Jul 30, 2025 | 60.59 | 61.38 | 56.49 | 57.68 | 3,271,958 | -1.34(-2.27%) |
Jul 29, 2025 | 62.81 | 62.88 | 58.68 | 59.02 | 4,204,490 | -4.73(-7.42%) |
Jul 28, 2025 | 64.97 | 65.72 | 63.36 | 63.75 | 1,686,277 | -1.01(-1.56%) |
Jul 25, 2025 | 65.97 | 67.37 | 64.41 | 64.76 | 2,914,980 | -1.30(-1.97%) |
Jul 24, 2025 | 68.55 | 69.57 | 65.34 | 66.06 | 2,923,172 | -2.08(-3.05%) |
Jul 23, 2025 | 67.91 | 69.58 | 66.31 | 68.14 | 3,784,771 | +2.21(+3.35%) |
Jul 22, 2025 | 64.68 | 66.77 | 61.13 | 65.93 | 4,197,805 | +0.60(+0.92%) |
Jul 21, 2025 | 66.53 | 71.13 | 64.89 | 65.33 | 7,122,200 | +0.20(+0.31%) |
Jul 18, 2025 | 59.22 | 66.49 | 59.00 | 65.13 | 10,165,941 | +10.04(+18.22%) |
Jul 17, 2025 | 55.85 | 56.20 | 54.80 | 55.09 | 2,190,362 | -0.05(-0.09%) |
Jul 16, 2025 | 53.44 | 55.33 | 53.40 | 55.14 | 3,316,418 | +2.41(+4.57%) |
Jul 15, 2025 | 56.35 | 56.87 | 52.33 | 52.73 | 3,113,728 | -3.69(-6.54%) |
Jul 14, 2025 | 55.84 | 56.67 | 54.93 | 56.42 | 2,460,633 | -0.38(-0.67%) |
Jul 11, 2025 | 58.88 | 59.48 | 55.88 | 56.80 | 2,890,461 | -2.20(-3.73%) |
Jul 10, 2025 | 62.00 | 62.00 | 57.90 | 59.00 | 4,588,157 | -1.08(-1.80%) |
Jul 09, 2025 | 55.90 | 60.13 | 55.79 | 60.08 | 5,356,108 | +5.26(+9.60%) |
Jul 08, 2025 | 51.32 | 55.21 | 51.15 | 54.82 | 3,775,291 | +3.63(+7.09%) |
Jul 07, 2025 | 51.77 | 52.88 | 50.26 | 51.19 | 2,181,102 | -0.97(-1.86%) |
Jul 03, 2025 | 52.36 | 53.08 | 51.15 | 52.16 | 1,839,157 | +0.49(+0.95%) |
Jul 02, 2025 | 48.13 | 52.28 | 48.12 | 51.67 | 3,364,454 | +3.16(+6.51%) |