Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 56.05 | 56.52 | 55.71 | 56.46 | 9,116,515 | +0.35(+0.62%) |
Aug 28, 2025 | 56.72 | 56.76 | 55.71 | 56.11 | 9,536,543 | -0.33(-0.58%) |
Aug 27, 2025 | 55.68 | 56.63 | 55.32 | 56.44 | 11,694,137 | +1.10(+1.99%) |
Aug 26, 2025 | 55.02 | 55.37 | 54.60 | 55.34 | 12,858,906 | -1.00(-1.77%) |
Aug 25, 2025 | 57.43 | 58.34 | 56.25 | 56.34 | 16,166,513 | -0.64(-1.12%) |
Aug 22, 2025 | 56.71 | 57.51 | 56.64 | 56.98 | 17,914,280 | +1.53(+2.76%) |
Aug 21, 2025 | 54.80 | 55.85 | 54.56 | 55.45 | 12,870,218 | +1.15(+2.12%) |
Aug 20, 2025 | 54.33 | 54.63 | 53.83 | 54.30 | 14,079,147 | -0.48(-0.88%) |
Aug 19, 2025 | 54.56 | 55.48 | 54.02 | 54.78 | 25,972,500 | +1.03(+1.92%) |
Aug 18, 2025 | 54.60 | 54.99 | 53.74 | 53.75 | 32,399,140 | +1.34(+2.56%) |
Aug 15, 2025 | 51.44 | 52.75 | 51.37 | 52.41 | 17,622,816 | +1.46(+2.87%) |
Aug 14, 2025 | 50.47 | 50.95 | 49.87 | 50.95 | 12,588,340 | +0.05(+0.10%) |
Aug 13, 2025 | 50.28 | 51.23 | 50.24 | 50.90 | 19,423,516 | +1.12(+2.25%) |
Aug 12, 2025 | 49.42 | 50.30 | 49.38 | 49.78 | 11,114,139 | -0.09(-0.18%) |
Aug 11, 2025 | 50.40 | 50.70 | 49.79 | 49.87 | 16,151,232 | -1.21(-2.37%) |
Aug 08, 2025 | 50.70 | 51.30 | 50.11 | 51.08 | 23,367,690 | +2.32(+4.76%) |
Aug 07, 2025 | 48.47 | 49.10 | 47.92 | 48.76 | 40,712,672 | +3.38(+7.45%) |
Aug 06, 2025 | 45.97 | 46.49 | 45.05 | 45.38 | 37,393,264 | -1.84(-3.90%) |
Aug 05, 2025 | 47.88 | 48.20 | 47.12 | 47.22 | 21,492,396 | -1.59(-3.26%) |
Aug 04, 2025 | 49.08 | 49.21 | 48.36 | 48.81 | 20,678,568 | +0.62(+1.29%) |
Aug 01, 2025 | 48.27 | 49.03 | 47.55 | 48.19 | 34,787,448 | +1.12(+2.38%) |
Jul 31, 2025 | 48.96 | 49.30 | 46.90 | 47.07 | 50,315,400 | -2.96(-5.92%) |
Jul 30, 2025 | 51.26 | 51.37 | 49.60 | 50.03 | 65,969,220 | -3.91(-7.25%) |
Jul 29, 2025 | 53.95 | 55.37 | 53.51 | 53.94 | 110,687,312 | -15.06(-21.83%) |
Jul 28, 2025 | 71.00 | 71.28 | 68.47 | 69.00 | 7,148,913 | -2.70(-3.77%) |
Jul 25, 2025 | 71.02 | 71.80 | 70.58 | 71.70 | 7,450,190 | +0.97(+1.37%) |
Jul 24, 2025 | 70.65 | 71.38 | 70.22 | 70.73 | 10,159,521 | +0.70(+1.00%) |
Jul 23, 2025 | 68.96 | 70.38 | 68.88 | 70.03 | 11,975,809 | +3.25(+4.87%) |
Jul 22, 2025 | 65.52 | 66.97 | 65.45 | 66.78 | 8,968,717 | +1.86(+2.87%) |
Jul 21, 2025 | 64.75 | 65.33 | 64.12 | 64.92 | 8,277,950 | +0.61(+0.95%) |
Jul 18, 2025 | 65.67 | 65.79 | 64.16 | 64.31 | 8,051,244 | -0.98(-1.50%) |
Jul 17, 2025 | 66.18 | 66.41 | 64.87 | 65.29 | 9,035,377 | -1.75(-2.61%) |
Jul 16, 2025 | 67.34 | 68.04 | 66.99 | 67.04 | 5,598,387 | -0.18(-0.27%) |
Jul 15, 2025 | 69.49 | 69.49 | 66.71 | 67.22 | 7,248,473 | -1.72(-2.49%) |
Jul 14, 2025 | 68.60 | 69.55 | 68.48 | 68.94 | 6,014,929 | +0.01(+0.01%) |
Jul 11, 2025 | 69.74 | 69.89 | 68.53 | 68.93 | 6,522,386 | -2.08(-2.93%) |
Jul 10, 2025 | 69.58 | 71.75 | 69.52 | 71.01 | 6,376,970 | +1.32(+1.89%) |
Jul 09, 2025 | 68.99 | 69.87 | 68.86 | 69.69 | 5,378,169 | +0.05(+0.07%) |
Jul 08, 2025 | 69.45 | 70.61 | 68.65 | 69.64 | 9,901,399 | +0.32(+0.46%) |
Jul 07, 2025 | 69.36 | 69.54 | 68.71 | 69.32 | 7,311,014 | +0.15(+0.22%) |
Jul 03, 2025 | 69.28 | 69.40 | 68.58 | 69.17 | 4,047,921 | -0.65(-0.93%) |
Jul 02, 2025 | 69.56 | 70.33 | 68.90 | 69.82 | 7,906,461 | +0.00(+0.00%) |