Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 53.60 | 54.04 | 52.81 | 53.34 | 2,340,573 | -0.08(-0.15%) |
Sep 02, 2025 | 54.17 | 54.38 | 52.31 | 53.42 | 1,738,960 | -1.21(-2.21%) |
Aug 29, 2025 | 54.15 | 55.25 | 54.09 | 54.63 | 1,720,783 | +0.30(+0.55%) |
Aug 28, 2025 | 56.23 | 56.60 | 52.93 | 54.33 | 4,028,766 | -1.89(-3.36%) |
Aug 27, 2025 | 56.88 | 57.37 | 56.02 | 56.22 | 1,813,940 | -0.57(-1.00%) |
Aug 26, 2025 | 56.64 | 57.60 | 56.10 | 56.79 | 1,870,483 | +0.08(+0.14%) |
Aug 25, 2025 | 56.86 | 56.94 | 55.77 | 56.71 | 2,317,266 | -0.38(-0.67%) |
Aug 22, 2025 | 54.89 | 57.43 | 54.30 | 57.09 | 1,442,496 | +3.09(+5.72%) |
Aug 21, 2025 | 54.66 | 54.94 | 53.89 | 54.00 | 1,872,932 | -0.33(-0.61%) |
Aug 20, 2025 | 54.68 | 54.95 | 53.99 | 54.33 | 1,661,448 | -0.54(-0.98%) |
Aug 19, 2025 | 53.33 | 54.92 | 53.33 | 54.87 | 1,617,572 | +1.58(+2.96%) |
Aug 18, 2025 | 53.44 | 54.14 | 53.07 | 53.29 | 1,325,582 | -0.23(-0.43%) |
Aug 15, 2025 | 54.25 | 54.30 | 53.31 | 53.52 | 1,307,843 | -0.14(-0.26%) |
Aug 14, 2025 | 53.78 | 54.09 | 53.14 | 53.66 | 1,599,496 | -0.97(-1.77%) |
Aug 13, 2025 | 53.10 | 54.75 | 52.84 | 54.63 | 1,669,457 | +1.88(+3.56%) |
Aug 12, 2025 | 50.08 | 52.82 | 49.97 | 52.75 | 2,062,923 | +2.68(+5.34%) |
Aug 11, 2025 | 50.14 | 51.28 | 49.61 | 50.08 | 1,968,057 | -0.27(-0.54%) |
Aug 08, 2025 | 50.30 | 50.50 | 49.49 | 50.34 | 1,900,938 | +0.27(+0.54%) |
Aug 07, 2025 | 50.43 | 50.77 | 49.08 | 50.08 | 3,140,047 | +0.28(+0.56%) |
Aug 06, 2025 | 53.08 | 54.48 | 47.58 | 49.80 | 6,767,412 | -4.76(-8.73%) |
Aug 05, 2025 | 54.92 | 55.15 | 53.88 | 54.56 | 2,668,444 | -0.24(-0.44%) |
Aug 04, 2025 | 54.34 | 55.20 | 53.62 | 54.80 | 1,850,042 | -0.01(-0.02%) |
Aug 01, 2025 | 53.73 | 55.00 | 52.91 | 54.81 | 1,773,828 | +0.16(+0.29%) |
Jul 31, 2025 | 56.65 | 57.65 | 54.53 | 54.65 | 2,881,247 | -2.98(-5.16%) |
Jul 30, 2025 | 58.11 | 58.41 | 57.01 | 57.62 | 1,984,208 | -0.16(-0.28%) |
Jul 29, 2025 | 58.36 | 58.85 | 57.35 | 57.78 | 2,103,845 | -0.68(-1.16%) |
Jul 28, 2025 | 58.72 | 59.97 | 58.27 | 58.46 | 2,956,638 | -0.23(-0.39%) |
Jul 25, 2025 | 58.77 | 59.41 | 57.67 | 58.69 | 2,701,118 | +0.31(+0.53%) |
Jul 24, 2025 | 55.23 | 58.57 | 54.73 | 58.38 | 4,389,003 | +3.16(+5.71%) |
Jul 23, 2025 | 55.58 | 55.91 | 54.01 | 55.23 | 2,635,278 | +2.19(+4.12%) |
Jul 22, 2025 | 50.85 | 53.48 | 50.60 | 53.04 | 1,652,416 | +2.85(+5.67%) |
Jul 21, 2025 | 51.86 | 51.89 | 49.64 | 50.20 | 2,602,884 | -1.75(-3.36%) |
Jul 18, 2025 | 53.63 | 53.81 | 51.66 | 51.94 | 1,808,732 | -1.27(-2.38%) |
Jul 17, 2025 | 51.84 | 53.25 | 51.55 | 53.21 | 1,277,169 | +1.50(+2.90%) |
Jul 16, 2025 | 51.90 | 51.97 | 50.64 | 51.71 | 1,075,277 | +0.37(+0.72%) |
Jul 15, 2025 | 52.91 | 53.28 | 51.19 | 51.34 | 1,528,587 | -1.20(-2.28%) |
Jul 14, 2025 | 53.29 | 53.59 | 52.21 | 52.54 | 1,594,658 | -1.52(-2.81%) |
Jul 11, 2025 | 53.60 | 54.38 | 53.35 | 54.06 | 1,422,928 | -0.27(-0.50%) |
Jul 10, 2025 | 52.59 | 55.44 | 52.26 | 54.33 | 1,988,855 | +1.82(+3.46%) |
Jul 09, 2025 | 52.83 | 53.53 | 51.75 | 52.51 | 1,515,263 | -0.09(-0.17%) |
Jul 08, 2025 | 51.60 | 53.35 | 51.18 | 52.60 | 1,666,734 | +1.14(+2.22%) |
Jul 07, 2025 | 52.72 | 52.72 | 50.90 | 51.46 | 2,104,825 | -1.60(-3.02%) |
Jul 03, 2025 | 53.23 | 53.54 | 52.62 | 53.06 | 844,345 | -0.04(-0.08%) |
Jul 02, 2025 | 52.08 | 53.12 | 51.48 | 53.10 | 1,808,091 | +1.10(+2.11%) |