Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 66.95 | 67.05 | 66.61 | 66.91 | 6,434,627 | -0.29(-0.43%) |
Sep 03, 2025 | 67.12 | 67.44 | 66.89 | 67.20 | 5,160,156 | +0.55(+0.83%) |
Sep 02, 2025 | 65.69 | 66.72 | 65.56 | 66.65 | 9,955,557 | +1.55(+2.38%) |
Aug 29, 2025 | 64.43 | 65.11 | 64.41 | 65.10 | 6,360,568 | +0.61(+0.95%) |
Aug 28, 2025 | 64.14 | 64.50 | 64.09 | 64.49 | 4,897,242 | +0.48(+0.75%) |
Aug 27, 2025 | 63.75 | 64.05 | 63.62 | 64.01 | 2,929,968 | +0.13(+0.20%) |
Aug 26, 2025 | 63.58 | 63.91 | 63.52 | 63.88 | 7,907,102 | +0.44(+0.69%) |
Aug 25, 2025 | 63.41 | 63.63 | 63.40 | 63.44 | 2,223,384 | -0.14(-0.22%) |
Aug 22, 2025 | 62.73 | 63.67 | 62.73 | 63.58 | 12,583,520 | +0.68(+1.08%) |
Aug 21, 2025 | 63.03 | 63.08 | 62.85 | 62.90 | 6,383,161 | -0.23(-0.36%) |
Aug 20, 2025 | 62.97 | 63.14 | 62.93 | 63.13 | 3,604,945 | +0.64(+1.02%) |
Aug 19, 2025 | 62.79 | 62.93 | 62.48 | 62.49 | 4,415,496 | -0.35(-0.56%) |
Aug 18, 2025 | 63.00 | 63.03 | 62.77 | 62.84 | 7,052,165 | -0.10(-0.16%) |
Aug 15, 2025 | 62.93 | 63.05 | 62.82 | 62.94 | 7,667,571 | +0.04(+0.06%) |
Aug 14, 2025 | 63.03 | 63.11 | 62.74 | 62.90 | 3,836,040 | -0.39(-0.62%) |
Aug 13, 2025 | 63.29 | 63.52 | 63.13 | 63.29 | 2,997,567 | +0.19(+0.30%) |
Aug 12, 2025 | 63.10 | 63.31 | 62.78 | 63.10 | 5,393,886 | -0.07(-0.11%) |
Aug 11, 2025 | 63.18 | 63.38 | 62.98 | 63.17 | 7,021,800 | -0.89(-1.39%) |
Aug 08, 2025 | 63.93 | 64.17 | 63.63 | 64.06 | 10,126,607 | -0.02(-0.03%) |
Aug 07, 2025 | 63.83 | 64.10 | 63.59 | 64.08 | 5,771,211 | +0.52(+0.82%) |
Aug 06, 2025 | 63.51 | 63.71 | 63.43 | 63.56 | 3,158,866 | -0.13(-0.20%) |
Aug 05, 2025 | 63.54 | 63.91 | 63.51 | 63.69 | 5,549,593 | +0.05(+0.08%) |
Aug 04, 2025 | 63.62 | 63.82 | 63.53 | 63.64 | 3,898,056 | +0.35(+0.55%) |
Aug 01, 2025 | 63.16 | 63.36 | 62.92 | 63.29 | 8,423,873 | +1.28(+2.06%) |
Jul 31, 2025 | 62.34 | 62.35 | 61.99 | 62.01 | 4,851,978 | +0.39(+0.63%) |
Jul 30, 2025 | 62.30 | 62.36 | 61.60 | 61.62 | 8,427,541 | -1.07(-1.71%) |
Jul 29, 2025 | 62.60 | 62.84 | 62.42 | 62.69 | 3,651,422 | +0.17(+0.27%) |
Jul 28, 2025 | 62.72 | 62.75 | 62.23 | 62.52 | 4,592,983 | -0.39(-0.62%) |
Jul 25, 2025 | 63.00 | 63.10 | 62.67 | 62.91 | 5,506,589 | -0.62(-0.98%) |
Jul 24, 2025 | 63.30 | 63.65 | 63.26 | 63.53 | 3,269,332 | -0.38(-0.59%) |
Jul 23, 2025 | 64.28 | 64.47 | 63.74 | 63.91 | 11,578,625 | -0.79(-1.22%) |
Jul 22, 2025 | 64.38 | 64.72 | 64.19 | 64.70 | 5,043,674 | +0.61(+0.95%) |
Jul 21, 2025 | 63.83 | 64.12 | 63.78 | 64.09 | 5,203,659 | +0.96(+1.52%) |
Jul 18, 2025 | 63.31 | 63.32 | 63.11 | 63.13 | 7,448,095 | +0.17(+0.27%) |
Jul 17, 2025 | 62.52 | 62.97 | 62.45 | 62.96 | 4,894,053 | -0.15(-0.24%) |
Jul 16, 2025 | 62.86 | 63.66 | 62.58 | 63.11 | 10,294,156 | +0.33(+0.53%) |
Jul 15, 2025 | 62.98 | 63.19 | 62.59 | 62.78 | 10,491,540 | -0.27(-0.43%) |
Jul 14, 2025 | 63.26 | 63.33 | 62.98 | 63.05 | 4,613,723 | -0.25(-0.39%) |
Jul 11, 2025 | 63.20 | 63.50 | 63.14 | 63.30 | 5,651,060 | +0.63(+1.01%) |
Jul 10, 2025 | 62.67 | 62.73 | 62.39 | 62.67 | 3,571,185 | +0.15(+0.24%) |
Jul 09, 2025 | 62.13 | 62.53 | 62.06 | 62.52 | 4,472,721 | +0.26(+0.42%) |
Jul 08, 2025 | 62.71 | 62.72 | 61.96 | 62.26 | 8,175,687 | -0.66(-1.05%) |
Jul 07, 2025 | 62.35 | 62.98 | 62.33 | 62.92 | 4,468,242 | +0.05(+0.08%) |
Jul 03, 2025 | 62.83 | 62.95 | 62.66 | 62.87 | 3,156,452 | -0.44(-0.69%) |
Jul 02, 2025 | 63.03 | 63.28 | 62.82 | 63.31 | 9,062,296 | +0.39(+0.62%) |