Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 55.04 | 55.14 | 53.80 | 53.90 | 588,007 | -1.33(-2.41%) |
Sep 11, 2025 | 54.40 | 55.25 | 54.40 | 55.23 | 986,750 | +1.00(+1.84%) |
Sep 10, 2025 | 54.82 | 54.90 | 53.77 | 54.23 | 815,290 | -0.69(-1.26%) |
Sep 09, 2025 | 55.57 | 55.81 | 54.39 | 54.92 | 969,663 | -0.85(-1.52%) |
Sep 08, 2025 | 55.61 | 55.84 | 54.60 | 55.77 | 821,017 | +0.27(+0.49%) |
Sep 05, 2025 | 55.24 | 55.60 | 54.77 | 55.50 | 1,306,749 | +0.43(+0.78%) |
Sep 04, 2025 | 53.20 | 55.11 | 53.08 | 55.07 | 683,980 | +2.04(+3.85%) |
Sep 03, 2025 | 52.46 | 53.46 | 52.46 | 53.03 | 611,807 | +0.61(+1.16%) |
Sep 02, 2025 | 53.82 | 53.84 | 52.41 | 52.42 | 1,421,202 | -2.18(-3.99%) |
Aug 29, 2025 | 54.93 | 55.07 | 54.47 | 54.60 | 622,143 | -0.32(-0.58%) |
Aug 28, 2025 | 55.54 | 55.88 | 54.69 | 54.92 | 739,139 | -0.46(-0.83%) |
Aug 27, 2025 | 54.72 | 55.40 | 54.64 | 55.38 | 1,115,321 | +0.55(+1.00%) |
Aug 26, 2025 | 54.70 | 55.17 | 54.46 | 54.83 | 552,219 | +0.16(+0.29%) |
Aug 25, 2025 | 55.69 | 55.73 | 54.65 | 54.67 | 823,754 | -1.03(-1.85%) |
Aug 22, 2025 | 54.32 | 55.99 | 54.11 | 55.70 | 1,124,384 | +1.49(+2.75%) |
Aug 21, 2025 | 54.22 | 54.58 | 53.69 | 54.21 | 1,465,315 | -0.16(-0.30%) |
Aug 20, 2025 | 56.27 | 56.30 | 54.27 | 54.37 | 8,031,905 | -1.98(-3.52%) |
Aug 19, 2025 | 56.35 | 56.81 | 55.97 | 56.36 | 1,442,039 | +0.09(+0.16%) |
Aug 18, 2025 | 55.80 | 57.14 | 55.80 | 56.27 | 1,569,028 | +0.13(+0.23%) |
Aug 15, 2025 | 56.59 | 56.75 | 55.81 | 56.14 | 2,025,201 | +0.13(+0.23%) |
Aug 14, 2025 | 55.05 | 57.52 | 54.45 | 56.01 | 3,952,176 | +1.30(+2.38%) |
Aug 13, 2025 | 51.91 | 55.74 | 51.58 | 54.70 | 4,688,109 | +5.79(+11.83%) |
Aug 12, 2025 | 47.27 | 49.01 | 45.81 | 48.92 | 2,716,990 | -1.81(-3.57%) |
Aug 11, 2025 | 51.27 | 51.49 | 50.32 | 50.73 | 651,430 | -0.64(-1.24%) |
Aug 08, 2025 | 52.10 | 52.29 | 51.24 | 51.37 | 383,080 | -0.73(-1.40%) |
Aug 07, 2025 | 53.00 | 53.00 | 51.51 | 52.09 | 485,152 | -0.55(-1.04%) |
Aug 06, 2025 | 52.32 | 52.93 | 52.32 | 52.64 | 580,878 | +0.29(+0.55%) |
Aug 05, 2025 | 52.26 | 52.94 | 52.06 | 52.35 | 593,993 | +0.49(+0.94%) |
Aug 04, 2025 | 51.56 | 52.04 | 50.92 | 51.86 | 482,067 | +0.91(+1.78%) |
Aug 01, 2025 | 49.31 | 51.50 | 49.21 | 50.96 | 784,759 | +0.66(+1.31%) |
Jul 31, 2025 | 50.78 | 51.17 | 48.99 | 50.30 | 1,485,866 | -1.12(-2.17%) |
Jul 30, 2025 | 51.79 | 52.03 | 51.15 | 51.42 | 474,153 | -0.27(-0.52%) |
Jul 29, 2025 | 52.54 | 52.68 | 50.99 | 51.69 | 622,437 | -0.65(-1.24%) |
Jul 28, 2025 | 52.15 | 52.64 | 52.00 | 52.33 | 478,461 | +0.30(+0.57%) |
Jul 25, 2025 | 52.01 | 52.13 | 51.53 | 52.03 | 308,650 | +0.10(+0.19%) |
Jul 24, 2025 | 52.81 | 53.06 | 51.91 | 51.93 | 481,450 | -0.98(-1.84%) |
Jul 23, 2025 | 52.22 | 53.07 | 51.91 | 52.91 | 486,336 | +1.17(+2.25%) |
Jul 22, 2025 | 51.40 | 51.91 | 51.16 | 51.74 | 472,674 | +0.35(+0.68%) |
Jul 21, 2025 | 52.28 | 52.28 | 51.37 | 51.40 | 411,276 | -0.79(-1.51%) |
Jul 18, 2025 | 53.04 | 53.04 | 51.96 | 52.18 | 417,504 | -0.76(-1.43%) |
Jul 17, 2025 | 50.43 | 53.63 | 50.22 | 52.94 | 893,157 | +2.59(+5.14%) |
Jul 16, 2025 | 50.30 | 50.66 | 49.66 | 50.35 | 358,007 | +0.07(+0.14%) |
Jul 15, 2025 | 50.81 | 51.24 | 50.28 | 50.28 | 437,429 | -0.44(-0.86%) |
Jul 14, 2025 | 50.83 | 51.14 | 50.66 | 50.72 | 287,878 | -0.12(-0.24%) |
Jul 11, 2025 | 50.97 | 51.15 | 50.16 | 50.84 | 466,291 | -0.26(-0.51%) |
Jul 10, 2025 | 50.43 | 51.38 | 50.27 | 51.10 | 350,930 | +0.76(+1.50%) |
Jul 09, 2025 | 50.51 | 50.58 | 50.00 | 50.34 | 372,645 | -0.03(-0.06%) |
Jul 08, 2025 | 50.60 | 50.97 | 50.24 | 50.37 | 519,052 | -0.30(-0.59%) |
Jul 07, 2025 | 50.50 | 51.06 | 50.16 | 50.67 | 850,900 | +0.04(+0.08%) |
Jul 03, 2025 | 49.78 | 50.77 | 49.78 | 50.63 | 495,183 | +0.69(+1.38%) |
Jul 02, 2025 | 49.38 | 49.97 | 48.90 | 49.94 | 483,858 | +0.58(+1.17%) |