Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 62.75 | 63.23 | 62.71 | 63.19 | 1,214,744 | -0.28(-0.45%) |
Aug 29, 2025 | 63.57 | 63.57 | 63.26 | 63.47 | 913,994 | -0.80(-1.24%) |
Aug 28, 2025 | 64.04 | 64.31 | 64.00 | 64.27 | 1,618,516 | +0.17(+0.27%) |
Aug 27, 2025 | 63.71 | 64.14 | 63.64 | 64.10 | 1,573,346 | +0.10(+0.16%) |
Aug 26, 2025 | 64.07 | 64.11 | 63.91 | 64.00 | 1,553,504 | -0.27(-0.42%) |
Aug 25, 2025 | 64.46 | 64.66 | 64.27 | 64.27 | 1,133,198 | -0.43(-0.66%) |
Aug 22, 2025 | 63.85 | 64.74 | 63.81 | 64.70 | 735,269 | +1.00(+1.57%) |
Aug 21, 2025 | 63.75 | 63.81 | 63.58 | 63.70 | 911,489 | -0.14(-0.22%) |
Aug 20, 2025 | 63.82 | 63.91 | 63.49 | 63.84 | 1,724,902 | -0.30(-0.47%) |
Aug 19, 2025 | 64.52 | 64.52 | 64.11 | 64.14 | 632,739 | -0.58(-0.90%) |
Aug 18, 2025 | 64.60 | 64.72 | 64.50 | 64.72 | 659,536 | +0.34(+0.53%) |
Aug 15, 2025 | 64.59 | 64.59 | 64.30 | 64.38 | 1,011,217 | +0.01(+0.02%) |
Aug 14, 2025 | 64.30 | 64.51 | 64.22 | 64.37 | 739,593 | -0.59(-0.91%) |
Aug 13, 2025 | 64.93 | 65.16 | 64.81 | 64.96 | 1,281,966 | +0.21(+0.32%) |
Aug 12, 2025 | 64.27 | 64.75 | 64.27 | 64.75 | 939,776 | +0.76(+1.19%) |
Aug 11, 2025 | 64.07 | 64.23 | 63.98 | 63.99 | 794,893 | -0.09(-0.14%) |
Aug 08, 2025 | 64.04 | 64.15 | 63.98 | 64.08 | 508,764 | -0.15(-0.23%) |
Aug 07, 2025 | 64.29 | 64.44 | 64.02 | 64.23 | 1,137,449 | +0.89(+1.41%) |
Aug 06, 2025 | 63.23 | 63.40 | 63.08 | 63.34 | 873,708 | +0.16(+0.25%) |
Aug 05, 2025 | 63.27 | 63.49 | 63.02 | 63.18 | 944,859 | +0.15(+0.24%) |
Aug 04, 2025 | 63.09 | 63.18 | 62.89 | 63.03 | 952,640 | +0.49(+0.78%) |
Aug 01, 2025 | 62.80 | 62.82 | 62.30 | 62.54 | 1,171,896 | -0.28(-0.45%) |
Jul 31, 2025 | 63.13 | 63.14 | 62.71 | 62.82 | 1,939,108 | -0.30(-0.48%) |
Jul 30, 2025 | 63.24 | 63.43 | 62.97 | 63.12 | 1,779,299 | -0.23(-0.36%) |
Jul 29, 2025 | 63.34 | 63.44 | 63.17 | 63.35 | 2,783,695 | +0.11(+0.17%) |
Jul 28, 2025 | 63.48 | 63.51 | 63.17 | 63.24 | 2,935,291 | -0.64(-1.00%) |
Jul 25, 2025 | 63.72 | 63.92 | 63.62 | 63.88 | 2,415,334 | -0.07(-0.11%) |
Jul 24, 2025 | 64.20 | 64.20 | 63.95 | 63.95 | 2,828,124 | -0.49(-0.76%) |
Jul 23, 2025 | 64.09 | 64.46 | 64.06 | 64.44 | 685,646 | +0.74(+1.16%) |
Jul 22, 2025 | 63.69 | 63.76 | 63.39 | 63.70 | 751,109 | -0.43(-0.67%) |
Jul 21, 2025 | 64.07 | 64.38 | 64.00 | 64.13 | 775,578 | +0.43(+0.68%) |
Jul 18, 2025 | 63.97 | 64.14 | 63.70 | 63.70 | 959,486 | -0.41(-0.64%) |
Jul 17, 2025 | 63.81 | 64.17 | 63.72 | 64.11 | 745,705 | +0.30(+0.47%) |
Jul 16, 2025 | 63.49 | 63.83 | 63.25 | 63.81 | 1,166,042 | +0.45(+0.71%) |
Jul 15, 2025 | 63.74 | 63.81 | 63.33 | 63.36 | 2,181,509 | +0.16(+0.25%) |
Jul 14, 2025 | 63.15 | 63.24 | 63.06 | 63.20 | 875,596 | -0.07(-0.11%) |
Jul 11, 2025 | 63.42 | 63.43 | 63.26 | 63.27 | 819,845 | -0.29(-0.46%) |
Jul 10, 2025 | 63.64 | 63.64 | 63.32 | 63.56 | 729,561 | +0.09(+0.14%) |
Jul 09, 2025 | 63.52 | 63.64 | 63.35 | 63.47 | 739,855 | +0.06(+0.09%) |
Jul 08, 2025 | 63.46 | 63.47 | 63.20 | 63.41 | 828,700 | +0.31(+0.49%) |
Jul 07, 2025 | 63.40 | 63.53 | 62.95 | 63.10 | 1,024,680 | -1.19(-1.85%) |
Jul 03, 2025 | 63.95 | 64.39 | 63.95 | 64.29 | 1,653,364 | +0.52(+0.82%) |
Jul 02, 2025 | 63.20 | 63.71 | 63.14 | 63.77 | 1,900,402 | +0.49(+0.77%) |