Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 64.36 | 64.67 | 62.52 | 63.38 | 2,426,577 | -1.05(-1.63%) |
Sep 02, 2025 | 63.06 | 64.54 | 62.39 | 64.43 | 2,951,989 | -0.13(-0.20%) |
Aug 29, 2025 | 64.48 | 64.97 | 63.94 | 64.56 | 1,511,528 | +0.14(+0.22%) |
Aug 28, 2025 | 64.94 | 65.36 | 64.39 | 64.42 | 1,388,755 | -0.30(-0.46%) |
Aug 27, 2025 | 64.61 | 65.35 | 64.61 | 64.72 | 2,014,568 | -0.15(-0.23%) |
Aug 26, 2025 | 63.67 | 64.98 | 63.33 | 64.87 | 4,857,630 | +1.20(+1.88%) |
Aug 25, 2025 | 64.35 | 64.84 | 63.64 | 63.67 | 2,845,095 | -1.04(-1.61%) |
Aug 22, 2025 | 62.61 | 65.36 | 62.52 | 64.71 | 2,136,593 | +2.41(+3.87%) |
Aug 21, 2025 | 60.84 | 62.41 | 60.84 | 62.30 | 3,191,590 | +0.96(+1.57%) |
Aug 20, 2025 | 62.17 | 62.68 | 60.46 | 61.34 | 3,598,165 | -1.24(-1.98%) |
Aug 19, 2025 | 63.35 | 63.88 | 62.34 | 62.58 | 2,990,487 | -0.87(-1.37%) |
Aug 18, 2025 | 63.38 | 63.95 | 62.88 | 63.45 | 2,068,625 | -0.06(-0.09%) |
Aug 15, 2025 | 64.50 | 65.19 | 63.20 | 63.51 | 1,852,544 | -1.04(-1.62%) |
Aug 14, 2025 | 64.68 | 64.92 | 64.06 | 64.55 | 2,044,305 | -0.52(-0.79%) |
Aug 13, 2025 | 64.84 | 65.61 | 64.11 | 65.07 | 3,259,007 | +0.67(+1.03%) |
Aug 12, 2025 | 62.65 | 64.67 | 62.37 | 64.41 | 2,661,475 | +2.35(+3.78%) |
Aug 11, 2025 | 61.93 | 62.57 | 61.43 | 62.06 | 2,380,249 | +0.17(+0.27%) |
Aug 08, 2025 | 61.23 | 62.31 | 60.41 | 61.89 | 2,668,618 | +0.66(+1.07%) |
Aug 07, 2025 | 63.65 | 63.74 | 60.81 | 61.23 | 3,326,214 | -1.33(-2.13%) |
Aug 06, 2025 | 62.00 | 63.32 | 60.27 | 62.57 | 4,484,820 | +2.79(+4.68%) |
Aug 05, 2025 | 60.31 | 60.47 | 58.85 | 59.77 | 4,928,189 | -0.33(-0.55%) |
Aug 04, 2025 | 58.90 | 60.13 | 58.58 | 60.10 | 1,867,029 | +1.71(+2.93%) |
Aug 01, 2025 | 58.19 | 59.15 | 56.60 | 58.39 | 2,876,941 | -1.94(-3.21%) |
Jul 31, 2025 | 61.93 | 62.08 | 60.11 | 60.33 | 1,846,547 | -1.30(-2.11%) |
Jul 30, 2025 | 62.12 | 63.02 | 61.08 | 61.63 | 2,087,117 | -0.73(-1.16%) |
Jul 29, 2025 | 63.01 | 63.26 | 61.44 | 62.36 | 1,911,300 | -0.25(-0.40%) |
Jul 28, 2025 | 62.94 | 63.05 | 62.15 | 62.60 | 2,100,058 | -0.50(-0.79%) |
Jul 25, 2025 | 62.40 | 63.40 | 61.20 | 63.10 | 2,167,227 | +1.13(+1.83%) |
Jul 24, 2025 | 60.67 | 62.58 | 60.16 | 61.97 | 2,865,882 | +1.25(+2.06%) |
Jul 23, 2025 | 59.92 | 60.74 | 59.81 | 60.72 | 1,607,571 | +1.33(+2.24%) |
Jul 22, 2025 | 59.29 | 59.70 | 58.15 | 59.38 | 2,030,765 | -0.03(-0.05%) |
Jul 21, 2025 | 60.14 | 60.77 | 59.39 | 59.41 | 1,844,665 | -0.43(-0.71%) |
Jul 18, 2025 | 59.95 | 60.30 | 59.48 | 59.84 | 1,713,145 | +0.06(+0.10%) |
Jul 17, 2025 | 57.88 | 59.86 | 57.88 | 59.78 | 2,990,257 | +1.91(+3.30%) |
Jul 16, 2025 | 57.87 | 58.81 | 56.65 | 57.87 | 3,887,608 | +0.55(+0.95%) |
Jul 15, 2025 | 58.79 | 58.95 | 57.29 | 57.32 | 3,625,585 | -1.32(-2.26%) |
Jul 14, 2025 | 58.03 | 58.75 | 57.59 | 58.65 | 1,934,768 | +0.62(+1.06%) |
Jul 11, 2025 | 57.75 | 58.22 | 56.98 | 58.03 | 2,309,998 | -0.15(-0.26%) |
Jul 10, 2025 | 57.22 | 58.52 | 56.56 | 58.18 | 3,327,388 | +1.62(+2.87%) |
Jul 09, 2025 | 56.01 | 56.69 | 55.53 | 56.56 | 2,150,997 | +1.06(+1.92%) |
Jul 08, 2025 | 54.84 | 55.80 | 54.56 | 55.49 | 3,709,849 | +0.81(+1.47%) |
Jul 07, 2025 | 54.87 | 55.61 | 54.33 | 54.69 | 1,868,971 | -0.71(-1.27%) |
Jul 03, 2025 | 54.60 | 55.68 | 54.14 | 55.39 | 1,763,594 | +1.24(+2.30%) |
Jul 02, 2025 | 52.48 | 54.36 | 52.19 | 54.15 | 3,139,918 | +1.62(+3.09%) |