Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 53.66 | 54.18 | 53.66 | 54.18 | 46,089 | +0.26(+0.48%) |
Sep 30, 2025 | 53.68 | 53.92 | 53.54 | 53.92 | 153,644 | +0.18(+0.33%) |
Sep 29, 2025 | 53.72 | 54.01 | 53.58 | 53.74 | 70,877 | +0.23(+0.43%) |
Sep 26, 2025 | 53.37 | 53.56 | 53.21 | 53.51 | 43,155 | +0.26(+0.49%) |
Sep 25, 2025 | 53.18 | 53.35 | 52.97 | 53.25 | 37,175 | -0.30(-0.56%) |
Sep 24, 2025 | 53.81 | 53.86 | 53.41 | 53.55 | 35,788 | -0.24(-0.44%) |
Sep 23, 2025 | 53.99 | 54.03 | 53.63 | 53.79 | 35,484 | -0.12(-0.22%) |
Sep 22, 2025 | 53.68 | 54.02 | 53.67 | 53.91 | 46,977 | +0.21(+0.39%) |
Sep 19, 2025 | 53.71 | 53.86 | 53.46 | 53.70 | 53,765 | +0.06(+0.11%) |
Sep 18, 2025 | 53.60 | 53.76 | 53.35 | 53.64 | 110,536 | +0.31(+0.58%) |
Sep 17, 2025 | 53.59 | 53.65 | 53.10 | 53.33 | 25,955 | -0.31(-0.58%) |
Sep 16, 2025 | 53.65 | 53.65 | 53.49 | 53.64 | 27,159 | +0.16(+0.30%) |
Sep 15, 2025 | 53.47 | 53.62 | 53.46 | 53.48 | 92,717 | +0.28(+0.52%) |
Sep 12, 2025 | 53.26 | 53.37 | 53.13 | 53.20 | 40,630 | +0.05(+0.09%) |
Sep 11, 2025 | 53.13 | 53.42 | 53.03 | 53.15 | 322,140 | +0.22(+0.42%) |
Sep 10, 2025 | 53.05 | 53.13 | 52.76 | 52.93 | 49,107 | +0.30(+0.58%) |
Sep 09, 2025 | 52.59 | 52.70 | 52.38 | 52.62 | 53,229 | -0.01(-0.02%) |
Sep 08, 2025 | 52.57 | 52.68 | 52.42 | 52.63 | 125,891 | +0.24(+0.46%) |
Sep 05, 2025 | 52.69 | 52.69 | 52.13 | 52.39 | 44,148 | +0.00(+0.00%) |
Sep 04, 2025 | 51.98 | 52.39 | 51.89 | 52.39 | 18,806 | +0.53(+1.02%) |
Sep 03, 2025 | 51.71 | 51.87 | 51.59 | 51.87 | 33,824 | +0.33(+0.64%) |
Sep 02, 2025 | 51.27 | 51.54 | 51.10 | 51.54 | 69,066 | -0.38(-0.73%) |
Aug 29, 2025 | 52.08 | 52.08 | 51.75 | 51.92 | 98,066 | -0.40(-0.76%) |
Aug 28, 2025 | 52.04 | 52.45 | 51.96 | 52.31 | 37,665 | +0.23(+0.44%) |
Aug 27, 2025 | 51.80 | 52.08 | 51.76 | 52.08 | 50,992 | +0.16(+0.31%) |
Aug 26, 2025 | 51.62 | 51.93 | 51.51 | 51.93 | 156,942 | +0.23(+0.44%) |
Aug 25, 2025 | 51.73 | 51.82 | 51.58 | 51.70 | 46,501 | -0.17(-0.33%) |
Aug 22, 2025 | 51.11 | 51.99 | 51.11 | 51.87 | 576,202 | +0.83(+1.62%) |
Aug 21, 2025 | 51.10 | 51.14 | 50.93 | 51.04 | 58,501 | -0.28(-0.54%) |
Aug 20, 2025 | 51.33 | 51.33 | 50.90 | 51.32 | 28,979 | -0.07(-0.14%) |
Aug 19, 2025 | 51.60 | 51.71 | 51.25 | 51.39 | 59,034 | -0.30(-0.58%) |
Aug 18, 2025 | 51.56 | 51.69 | 51.46 | 51.69 | 43,741 | +0.34(+0.66%) |
Aug 15, 2025 | 51.94 | 51.94 | 51.35 | 51.35 | 86,211 | -0.55(-1.06%) |
Aug 14, 2025 | 51.68 | 52.04 | 51.65 | 51.90 | 56,927 | -0.06(-0.12%) |
Aug 13, 2025 | 51.92 | 52.19 | 51.73 | 51.96 | 93,828 | +0.03(+0.06%) |
Aug 12, 2025 | 51.35 | 51.93 | 51.24 | 51.93 | 224,909 | +0.71(+1.38%) |
Aug 11, 2025 | 51.29 | 51.46 | 51.18 | 51.22 | 29,599 | +0.04(+0.08%) |
Aug 08, 2025 | 51.06 | 51.50 | 51.06 | 51.18 | 65,568 | +0.17(+0.33%) |
Aug 07, 2025 | 51.25 | 51.40 | 50.67 | 51.01 | 73,751 | -0.10(-0.20%) |
Aug 06, 2025 | 50.74 | 51.12 | 50.67 | 51.11 | 138,533 | +0.46(+0.91%) |
Aug 05, 2025 | 50.97 | 51.08 | 50.62 | 50.65 | 35,459 | -0.36(-0.70%) |
Aug 04, 2025 | 50.48 | 51.01 | 50.48 | 51.01 | 60,726 | +0.82(+1.63%) |