Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 67.90 | 68.82 | 67.69 | 68.73 | 15,528,985 | +0.31(+0.45%) |
Sep 30, 2025 | 67.71 | 68.77 | 67.69 | 68.42 | 20,498,156 | +0.70(+1.03%) |
Sep 29, 2025 | 67.71 | 67.95 | 67.44 | 67.72 | 14,358,257 | +0.50(+0.74%) |
Sep 26, 2025 | 67.87 | 67.91 | 66.85 | 67.22 | 15,124,112 | -0.63(-0.93%) |
Sep 25, 2025 | 67.32 | 68.23 | 67.11 | 67.85 | 22,350,348 | +0.53(+0.79%) |
Sep 24, 2025 | 67.70 | 67.81 | 66.89 | 67.32 | 17,432,584 | -0.22(-0.33%) |
Sep 23, 2025 | 67.58 | 68.22 | 67.07 | 67.54 | 22,238,572 | -0.21(-0.31%) |
Sep 22, 2025 | 67.86 | 68.00 | 67.30 | 67.75 | 20,394,788 | -0.46(-0.67%) |
Sep 19, 2025 | 68.92 | 68.92 | 67.18 | 68.21 | 47,822,556 | -0.47(-0.68%) |
Sep 18, 2025 | 67.90 | 68.76 | 67.48 | 68.68 | 20,278,104 | +0.96(+1.42%) |
Sep 17, 2025 | 67.00 | 67.88 | 66.38 | 67.72 | 18,651,392 | +0.79(+1.18%) |
Sep 16, 2025 | 67.02 | 67.38 | 66.55 | 66.93 | 18,016,694 | -0.09(-0.13%) |
Sep 15, 2025 | 66.50 | 67.20 | 66.34 | 67.02 | 16,203,107 | +0.49(+0.74%) |
Sep 12, 2025 | 66.88 | 67.34 | 66.13 | 66.53 | 18,727,980 | -1.16(-1.71%) |
Sep 11, 2025 | 68.31 | 68.57 | 67.50 | 67.69 | 17,525,108 | -0.44(-0.65%) |
Sep 10, 2025 | 67.59 | 68.32 | 67.12 | 68.13 | 14,686,287 | +0.79(+1.17%) |
Sep 09, 2025 | 66.74 | 67.44 | 66.64 | 67.34 | 11,647,645 | +0.46(+0.69%) |
Sep 08, 2025 | 66.72 | 67.00 | 66.35 | 66.88 | 14,033,680 | -0.02(-0.03%) |
Sep 05, 2025 | 67.71 | 68.10 | 66.48 | 66.90 | 21,050,812 | -1.09(-1.60%) |
Sep 04, 2025 | 68.10 | 68.41 | 67.41 | 67.99 | 14,387,530 | +0.32(+0.47%) |
Sep 03, 2025 | 68.05 | 68.13 | 67.33 | 67.67 | 14,319,783 | -0.13(-0.19%) |
Sep 02, 2025 | 68.11 | 68.32 | 67.38 | 67.80 | 18,928,502 | -1.29(-1.87%) |
Aug 29, 2025 | 69.11 | 69.46 | 68.83 | 69.09 | 14,952,978 | -0.34(-0.49%) |
Aug 28, 2025 | 68.36 | 69.58 | 68.35 | 69.43 | 15,255,068 | +0.99(+1.45%) |
Aug 27, 2025 | 68.32 | 68.75 | 68.15 | 68.44 | 13,869,325 | +0.05(+0.07%) |
Aug 26, 2025 | 67.17 | 68.75 | 67.11 | 68.39 | 28,305,436 | +1.25(+1.86%) |
Aug 25, 2025 | 67.28 | 67.50 | 67.11 | 67.14 | 11,723,725 | -0.18(-0.27%) |
Aug 22, 2025 | 67.33 | 68.04 | 67.00 | 67.32 | 16,830,596 | +0.30(+0.45%) |
Aug 21, 2025 | 67.10 | 67.22 | 66.47 | 67.02 | 12,456,093 | -0.09(-0.13%) |
Aug 20, 2025 | 66.82 | 67.19 | 66.53 | 67.11 | 14,968,989 | +0.35(+0.52%) |
Aug 19, 2025 | 66.76 | 67.52 | 66.48 | 66.76 | 18,735,656 | -0.19(-0.28%) |
Aug 18, 2025 | 66.08 | 67.11 | 65.75 | 66.95 | 20,901,912 | +0.75(+1.13%) |
Aug 15, 2025 | 68.45 | 68.65 | 65.86 | 66.20 | 40,877,328 | -3.10(-4.47%) |
Aug 14, 2025 | 68.00 | 70.61 | 67.48 | 69.30 | 39,305,292 | -1.10(-1.56%) |
Aug 13, 2025 | 71.86 | 72.03 | 70.25 | 70.40 | 37,927,616 | -0.98(-1.37%) |
Aug 12, 2025 | 70.79 | 71.50 | 70.56 | 71.38 | 21,927,444 | +0.71(+1.00%) |
Aug 11, 2025 | 72.30 | 72.55 | 70.34 | 70.67 | 28,910,302 | -1.12(-1.56%) |
Aug 08, 2025 | 70.24 | 72.02 | 70.22 | 71.79 | 31,662,576 | +1.89(+2.70%) |
Aug 07, 2025 | 69.80 | 70.14 | 69.21 | 69.90 | 22,578,684 | +0.68(+0.98%) |
Aug 06, 2025 | 67.96 | 69.34 | 67.77 | 69.22 | 23,107,218 | +1.70(+2.53%) |
Aug 05, 2025 | 68.69 | 68.87 | 67.44 | 67.52 | 15,434,137 | -0.97(-1.42%) |
Aug 04, 2025 | 67.77 | 68.51 | 67.61 | 68.49 | 17,051,996 | +1.38(+2.06%) |