Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 56.43 | 56.45 | 56.30 | 56.30 | 20,721 | -0.27(-0.47%) |
Sep 11, 2025 | 56.06 | 56.60 | 56.06 | 56.56 | 17,437 | +0.54(+0.96%) |
Sep 10, 2025 | 56.09 | 56.20 | 55.88 | 56.02 | 10,762 | -0.17(-0.29%) |
Sep 09, 2025 | 56.14 | 56.23 | 56.05 | 56.19 | 29,956 | -0.00(-0.00%) |
Sep 08, 2025 | 56.14 | 56.19 | 55.93 | 56.19 | 18,641 | -0.04(-0.07%) |
Sep 05, 2025 | 56.44 | 56.60 | 56.01 | 56.23 | 9,217 | -0.12(-0.21%) |
Sep 04, 2025 | 56.03 | 56.35 | 56.03 | 56.35 | 54,557 | +0.30(+0.54%) |
Sep 03, 2025 | 55.96 | 56.05 | 55.88 | 56.05 | 17,179 | +0.24(+0.44%) |
Sep 02, 2025 | 55.74 | 55.82 | 55.53 | 55.80 | 14,054 | -0.23(-0.40%) |
Aug 29, 2025 | 55.93 | 56.08 | 55.86 | 56.03 | 10,127 | +0.09(+0.16%) |
Aug 28, 2025 | 55.91 | 55.97 | 55.76 | 55.94 | 8,614 | +0.05(+0.09%) |
Aug 27, 2025 | 55.74 | 56.00 | 55.74 | 55.89 | 9,835 | +0.03(+0.06%) |
Aug 26, 2025 | 55.75 | 55.87 | 55.68 | 55.86 | 27,221 | +0.03(+0.05%) |
Aug 25, 2025 | 56.18 | 56.18 | 55.83 | 55.83 | 32,630 | -0.39(-0.69%) |
Aug 22, 2025 | 55.76 | 56.37 | 55.76 | 56.22 | 17,033 | +0.60(+1.08%) |
Aug 21, 2025 | 55.58 | 55.74 | 55.55 | 55.62 | 17,157 | -0.12(-0.22%) |
Aug 20, 2025 | 55.93 | 56.07 | 55.68 | 55.74 | 14,364 | +0.05(+0.09%) |
Aug 19, 2025 | 55.48 | 55.96 | 55.48 | 55.69 | 16,911 | +0.27(+0.49%) |
Aug 18, 2025 | 55.43 | 55.58 | 55.42 | 55.42 | 33,101 | -0.06(-0.11%) |
Aug 15, 2025 | 55.61 | 55.65 | 55.44 | 55.48 | 15,222 | +0.00(+0.00%) |
Aug 14, 2025 | 55.31 | 55.50 | 55.29 | 55.48 | 17,319 | -0.09(-0.16%) |
Aug 13, 2025 | 55.25 | 55.57 | 55.25 | 55.57 | 15,969 | +0.50(+0.91%) |
Aug 12, 2025 | 54.75 | 55.06 | 54.75 | 55.06 | 19,949 | +0.42(+0.78%) |
Aug 11, 2025 | 54.72 | 54.78 | 54.53 | 54.64 | 22,862 | -0.09(-0.17%) |
Aug 08, 2025 | 54.36 | 54.79 | 54.36 | 54.74 | 10,871 | +0.50(+0.92%) |
Aug 07, 2025 | 54.65 | 54.65 | 54.08 | 54.24 | 31,250 | -0.10(-0.19%) |
Aug 06, 2025 | 54.16 | 54.45 | 54.09 | 54.34 | 27,512 | +0.36(+0.66%) |
Aug 05, 2025 | 54.07 | 54.17 | 53.98 | 53.98 | 17,663 | -0.18(-0.33%) |
Aug 04, 2025 | 53.49 | 54.16 | 53.49 | 54.16 | 32,156 | +0.73(+1.36%) |
Aug 01, 2025 | 53.78 | 53.78 | 53.33 | 53.43 | 33,398 | -0.35(-0.65%) |
Jul 31, 2025 | 54.33 | 54.44 | 53.78 | 53.78 | 22,394 | -0.35(-0.65%) |
Jul 30, 2025 | 54.56 | 54.56 | 53.98 | 54.13 | 22,328 | -0.31(-0.57%) |
Jul 29, 2025 | 54.58 | 54.58 | 54.36 | 54.44 | 61,654 | -0.13(-0.24%) |
Jul 28, 2025 | 54.69 | 54.73 | 54.48 | 54.57 | 24,136 | -0.22(-0.40%) |
Jul 25, 2025 | 54.60 | 54.84 | 54.60 | 54.79 | 23,887 | +0.11(+0.20%) |
Jul 24, 2025 | 54.70 | 54.84 | 54.68 | 54.68 | 15,082 | -0.07(-0.14%) |
Jul 23, 2025 | 54.70 | 54.76 | 54.48 | 54.76 | 18,820 | +0.20(+0.37%) |
Jul 22, 2025 | 54.09 | 54.64 | 54.09 | 54.56 | 55,280 | +0.36(+0.66%) |
Jul 21, 2025 | 54.01 | 54.42 | 54.01 | 54.20 | 102,598 | +0.17(+0.31%) |
Jul 18, 2025 | 54.20 | 54.25 | 53.99 | 54.03 | 13,095 | -0.10(-0.18%) |
Jul 17, 2025 | 53.88 | 54.20 | 53.88 | 54.13 | 92,077 | +0.16(+0.30%) |
Jul 16, 2025 | 53.86 | 54.01 | 53.55 | 53.97 | 26,129 | +0.31(+0.58%) |
Jul 15, 2025 | 54.16 | 54.16 | 53.66 | 53.66 | 46,450 | -0.50(-0.92%) |
Jul 14, 2025 | 53.89 | 54.18 | 53.89 | 54.16 | 24,102 | +0.09(+0.17%) |
Jul 11, 2025 | 54.21 | 54.21 | 53.98 | 54.07 | 14,790 | -0.42(-0.77%) |
Jul 10, 2025 | 54.25 | 54.64 | 54.25 | 54.49 | 9,201 | +0.11(+0.20%) |
Jul 09, 2025 | 54.40 | 54.42 | 54.05 | 54.38 | 24,444 | +0.19(+0.35%) |
Jul 08, 2025 | 54.17 | 54.36 | 54.12 | 54.19 | 15,037 | -0.08(-0.15%) |
Jul 07, 2025 | 54.62 | 54.62 | 54.05 | 54.27 | 21,283 | -0.37(-0.68%) |
Jul 03, 2025 | 54.36 | 54.70 | 54.36 | 54.64 | 16,757 | +0.30(+0.56%) |
Jul 02, 2025 | 54.29 | 54.37 | 54.20 | 54.34 | 11,470 | -0.08(-0.15%) |