Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 61.97 | 62.47 | 61.69 | 61.98 | 4,853,629 | -0.07(-0.11%) |
Sep 11, 2025 | 62.33 | 63.20 | 62.00 | 62.05 | 6,423,310 | -0.22(-0.35%) |
Sep 10, 2025 | 62.29 | 62.47 | 61.37 | 62.27 | 6,679,122 | -0.30(-0.48%) |
Sep 09, 2025 | 61.84 | 62.86 | 61.72 | 62.57 | 5,783,884 | +0.63(+1.02%) |
Sep 08, 2025 | 61.59 | 61.97 | 61.00 | 61.94 | 6,541,006 | +0.20(+0.32%) |
Sep 05, 2025 | 61.03 | 62.51 | 60.95 | 61.74 | 6,149,827 | +0.84(+1.38%) |
Sep 04, 2025 | 61.40 | 61.55 | 60.88 | 60.90 | 4,612,611 | -0.40(-0.65%) |
Sep 03, 2025 | 61.36 | 61.77 | 59.37 | 61.30 | 10,566,651 | -0.49(-0.79%) |
Sep 02, 2025 | 61.58 | 62.06 | 61.20 | 61.79 | 7,815,110 | +0.35(+0.57%) |
Aug 29, 2025 | 61.28 | 61.65 | 61.01 | 61.44 | 5,866,860 | +0.16(+0.26%) |
Aug 28, 2025 | 61.76 | 61.97 | 61.02 | 61.28 | 7,242,513 | -0.48(-0.78%) |
Aug 27, 2025 | 61.69 | 61.84 | 61.31 | 61.76 | 6,463,863 | -0.29(-0.47%) |
Aug 26, 2025 | 61.82 | 62.11 | 61.46 | 62.05 | 8,457,026 | +0.09(+0.15%) |
Aug 25, 2025 | 63.19 | 63.23 | 61.88 | 61.96 | 5,852,144 | -1.45(-2.29%) |
Aug 22, 2025 | 63.35 | 63.92 | 62.91 | 63.41 | 6,390,645 | +0.47(+0.75%) |
Aug 21, 2025 | 62.92 | 63.01 | 62.31 | 62.94 | 5,687,070 | -0.23(-0.36%) |
Aug 20, 2025 | 63.23 | 64.09 | 62.70 | 63.17 | 6,805,478 | +0.51(+0.81%) |
Aug 19, 2025 | 61.91 | 62.71 | 61.77 | 62.66 | 5,990,105 | +0.82(+1.33%) |
Aug 18, 2025 | 62.03 | 62.34 | 61.64 | 61.84 | 5,063,932 | -0.24(-0.39%) |
Aug 15, 2025 | 61.68 | 62.34 | 61.32 | 62.08 | 5,849,796 | +0.62(+1.01%) |
Aug 14, 2025 | 62.06 | 62.20 | 61.36 | 61.46 | 5,695,784 | -0.73(-1.17%) |
Aug 13, 2025 | 61.44 | 62.30 | 61.19 | 62.19 | 7,656,614 | +0.80(+1.30%) |
Aug 12, 2025 | 61.55 | 61.81 | 61.15 | 61.39 | 7,373,357 | -0.17(-0.28%) |
Aug 11, 2025 | 62.08 | 62.28 | 60.26 | 61.56 | 13,278,467 | -0.27(-0.44%) |
Aug 08, 2025 | 62.39 | 62.58 | 61.49 | 61.83 | 6,419,842 | -0.57(-0.91%) |
Aug 07, 2025 | 62.08 | 62.64 | 61.83 | 62.40 | 6,067,239 | +0.33(+0.53%) |
Aug 06, 2025 | 62.70 | 62.80 | 61.99 | 62.07 | 7,728,659 | -0.23(-0.37%) |
Aug 05, 2025 | 63.56 | 63.69 | 62.17 | 62.30 | 9,069,829 | -1.23(-1.94%) |
Aug 04, 2025 | 63.97 | 64.28 | 63.33 | 63.53 | 8,292,072 | -0.40(-0.63%) |
Aug 01, 2025 | 65.37 | 66.29 | 63.92 | 63.93 | 10,650,528 | -0.76(-1.17%) |
Jul 31, 2025 | 64.74 | 65.64 | 64.17 | 64.69 | 12,174,738 | -0.41(-0.63%) |
Jul 30, 2025 | 67.51 | 67.95 | 65.03 | 65.10 | 22,047,148 | -4.61(-6.61%) |
Jul 29, 2025 | 69.58 | 70.33 | 69.28 | 69.71 | 7,925,387 | +0.13(+0.19%) |
Jul 28, 2025 | 70.21 | 70.23 | 69.19 | 69.58 | 7,983,292 | -1.00(-1.42%) |
Jul 25, 2025 | 70.25 | 70.61 | 69.86 | 70.58 | 4,520,952 | +0.40(+0.57%) |
Jul 24, 2025 | 70.07 | 70.54 | 69.90 | 70.18 | 6,015,216 | +0.01(+0.01%) |
Jul 23, 2025 | 70.75 | 71.15 | 69.77 | 70.17 | 5,627,025 | -0.58(-0.82%) |
Jul 22, 2025 | 69.45 | 71.00 | 69.24 | 70.75 | 6,728,653 | +1.33(+1.92%) |
Jul 21, 2025 | 69.85 | 70.50 | 69.20 | 69.42 | 6,118,086 | -0.39(-0.56%) |
Jul 18, 2025 | 69.89 | 70.50 | 69.38 | 69.81 | 10,412,235 | +0.01(+0.01%) |
Jul 17, 2025 | 68.29 | 69.85 | 68.26 | 69.80 | 9,139,811 | +2.33(+3.45%) |
Jul 16, 2025 | 66.79 | 67.52 | 66.48 | 67.47 | 5,336,255 | +0.73(+1.09%) |
Jul 15, 2025 | 67.40 | 67.53 | 66.70 | 66.74 | 5,092,505 | -0.90(-1.33%) |
Jul 14, 2025 | 67.18 | 67.66 | 67.02 | 67.64 | 5,324,784 | +0.46(+0.68%) |
Jul 11, 2025 | 66.75 | 67.36 | 66.00 | 67.18 | 6,171,084 | +0.03(+0.04%) |
Jul 10, 2025 | 66.55 | 67.39 | 65.90 | 67.15 | 7,359,974 | +0.30(+0.45%) |
Jul 09, 2025 | 68.30 | 68.35 | 66.15 | 66.85 | 11,708,617 | -1.34(-1.97%) |
Jul 08, 2025 | 68.49 | 68.55 | 67.85 | 68.19 | 6,727,780 | -0.63(-0.92%) |
Jul 07, 2025 | 68.96 | 69.03 | 68.03 | 68.82 | 7,335,902 | -0.16(-0.23%) |
Jul 03, 2025 | 69.47 | 69.52 | 68.80 | 68.98 | 3,342,867 | -0.58(-0.83%) |
Jul 02, 2025 | 68.98 | 69.81 | 68.59 | 69.56 | 8,959,333 | +0.60(+0.87%) |