Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 54.17 | 54.75 | 53.11 | 53.37 | 3,704,048 | -0.70(-1.29%) |
Sep 04, 2025 | 53.08 | 54.16 | 52.69 | 54.07 | 2,410,278 | +1.23(+2.33%) |
Sep 03, 2025 | 52.61 | 52.97 | 52.34 | 52.84 | 3,679,889 | +0.09(+0.17%) |
Sep 02, 2025 | 52.37 | 52.83 | 51.30 | 52.75 | 2,732,948 | -0.51(-0.96%) |
Aug 29, 2025 | 53.27 | 53.66 | 52.94 | 53.26 | 2,445,628 | +0.02(+0.04%) |
Aug 28, 2025 | 53.91 | 53.91 | 53.08 | 53.24 | 2,081,158 | -0.54(-1.00%) |
Aug 27, 2025 | 53.89 | 54.05 | 53.43 | 53.78 | 2,777,800 | -0.32(-0.59%) |
Aug 26, 2025 | 52.77 | 54.14 | 52.77 | 54.10 | 3,613,698 | +1.22(+2.31%) |
Aug 25, 2025 | 53.42 | 53.82 | 52.84 | 52.88 | 2,228,536 | -0.71(-1.32%) |
Aug 22, 2025 | 52.26 | 54.42 | 52.20 | 53.59 | 2,787,151 | +1.72(+3.32%) |
Aug 21, 2025 | 51.88 | 52.39 | 51.70 | 51.87 | 2,710,868 | -0.21(-0.40%) |
Aug 20, 2025 | 52.35 | 52.61 | 51.42 | 52.08 | 2,656,011 | -0.38(-0.72%) |
Aug 19, 2025 | 52.90 | 53.27 | 52.46 | 52.46 | 2,622,357 | -0.54(-1.02%) |
Aug 18, 2025 | 53.64 | 53.79 | 52.54 | 53.00 | 2,930,919 | -0.90(-1.67%) |
Aug 15, 2025 | 54.82 | 54.82 | 53.78 | 53.90 | 3,322,510 | -0.74(-1.35%) |
Aug 14, 2025 | 53.52 | 54.66 | 53.52 | 54.64 | 2,266,485 | +0.03(+0.05%) |
Aug 13, 2025 | 55.03 | 55.24 | 53.97 | 54.61 | 3,814,777 | -0.23(-0.42%) |
Aug 12, 2025 | 53.59 | 54.88 | 53.53 | 54.84 | 4,378,322 | +1.73(+3.26%) |
Aug 11, 2025 | 51.99 | 53.70 | 51.80 | 53.11 | 4,481,979 | +1.13(+2.17%) |
Aug 08, 2025 | 50.37 | 52.00 | 50.12 | 51.98 | 3,834,516 | +1.65(+3.28%) |
Aug 07, 2025 | 51.69 | 51.79 | 50.25 | 50.33 | 3,325,334 | -0.82(-1.60%) |
Aug 06, 2025 | 47.00 | 51.64 | 47.00 | 51.15 | 4,896,217 | +0.22(+0.43%) |
Aug 05, 2025 | 51.46 | 52.09 | 50.41 | 50.93 | 3,240,181 | +0.21(+0.41%) |
Aug 04, 2025 | 50.17 | 50.90 | 49.93 | 50.72 | 2,905,763 | +0.90(+1.80%) |
Aug 01, 2025 | 49.86 | 50.46 | 48.75 | 49.82 | 2,536,615 | -1.25(-2.45%) |
Jul 31, 2025 | 50.17 | 51.58 | 50.17 | 51.08 | 2,233,470 | +0.95(+1.88%) |
Jul 30, 2025 | 51.52 | 51.52 | 49.77 | 50.13 | 2,311,548 | -1.29(-2.51%) |
Jul 29, 2025 | 52.40 | 52.41 | 51.35 | 51.43 | 2,130,850 | -0.62(-1.19%) |
Jul 28, 2025 | 52.57 | 52.72 | 51.83 | 52.04 | 2,454,110 | -0.31(-0.59%) |
Jul 25, 2025 | 51.83 | 52.49 | 51.64 | 52.35 | 1,803,880 | +0.57(+1.09%) |
Jul 24, 2025 | 52.55 | 52.78 | 51.74 | 51.78 | 1,615,018 | -0.93(-1.76%) |
Jul 23, 2025 | 52.67 | 53.04 | 52.16 | 52.71 | 2,010,167 | +0.55(+1.05%) |
Jul 22, 2025 | 51.99 | 52.41 | 51.65 | 52.16 | 1,944,565 | +0.17(+0.33%) |
Jul 21, 2025 | 52.65 | 52.99 | 51.93 | 51.99 | 2,085,440 | -0.66(-1.25%) |
Jul 18, 2025 | 52.57 | 52.73 | 52.18 | 52.65 | 1,635,780 | +0.32(+0.61%) |
Jul 17, 2025 | 50.86 | 52.38 | 50.82 | 52.33 | 2,840,808 | +0.89(+1.72%) |
Jul 16, 2025 | 51.66 | 52.02 | 50.85 | 51.45 | 2,324,590 | -0.13(-0.25%) |
Jul 15, 2025 | 52.91 | 52.97 | 51.57 | 51.58 | 2,759,571 | -1.55(-2.92%) |
Jul 14, 2025 | 52.62 | 53.16 | 52.42 | 53.13 | 1,699,816 | +0.61(+1.16%) |
Jul 11, 2025 | 52.99 | 53.17 | 52.48 | 52.52 | 1,580,879 | -0.95(-1.79%) |
Jul 10, 2025 | 53.14 | 53.65 | 52.72 | 53.48 | 2,233,658 | +0.58(+1.09%) |
Jul 09, 2025 | 54.95 | 54.99 | 52.88 | 52.90 | 3,438,995 | -1.59(-2.92%) |
Jul 08, 2025 | 54.59 | 55.07 | 54.34 | 54.49 | 3,731,416 | +0.09(+0.16%) |
Jul 07, 2025 | 55.26 | 55.74 | 54.10 | 54.40 | 2,418,043 | -0.97(-1.76%) |
Jul 03, 2025 | 55.74 | 56.12 | 55.31 | 55.38 | 1,398,555 | -0.18(-0.32%) |
Jul 02, 2025 | 55.63 | 55.95 | 55.11 | 55.55 | 1,765,397 | -0.03(-0.05%) |