Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 64.58 | 67.34 | 64.40 | 64.53 | 432,955 | +0.26(+0.40%) |
Sep 04, 2025 | 66.31 | 67.18 | 63.69 | 64.27 | 313,133 | -1.57(-2.38%) |
Sep 03, 2025 | 64.37 | 66.83 | 64.37 | 65.84 | 337,529 | +1.36(+2.10%) |
Sep 02, 2025 | 61.24 | 66.00 | 61.24 | 64.48 | 344,252 | +1.83(+2.91%) |
Aug 29, 2025 | 62.03 | 62.98 | 61.70 | 62.66 | 194,923 | +0.36(+0.58%) |
Aug 28, 2025 | 63.04 | 63.70 | 61.20 | 62.30 | 311,288 | -0.21(-0.34%) |
Aug 27, 2025 | 61.89 | 63.89 | 61.89 | 62.51 | 442,192 | +0.47(+0.76%) |
Aug 26, 2025 | 60.06 | 62.15 | 59.65 | 62.04 | 358,535 | +2.44(+4.09%) |
Aug 25, 2025 | 59.98 | 60.98 | 59.17 | 59.60 | 258,601 | -1.00(-1.65%) |
Aug 22, 2025 | 56.64 | 61.26 | 56.64 | 60.60 | 438,400 | +4.70(+8.41%) |
Aug 21, 2025 | 55.19 | 55.98 | 53.70 | 55.90 | 322,575 | -0.04(-0.07%) |
Aug 20, 2025 | 56.74 | 56.86 | 55.43 | 55.94 | 286,094 | -1.24(-2.17%) |
Aug 19, 2025 | 57.57 | 58.65 | 56.93 | 57.18 | 307,217 | -0.18(-0.31%) |
Aug 18, 2025 | 58.60 | 59.92 | 57.30 | 57.36 | 550,151 | -2.42(-4.05%) |
Aug 15, 2025 | 60.49 | 60.92 | 58.87 | 59.78 | 424,216 | -0.12(-0.20%) |
Aug 14, 2025 | 59.94 | 61.04 | 59.03 | 59.90 | 569,996 | -1.41(-2.30%) |
Aug 13, 2025 | 56.74 | 61.83 | 56.34 | 61.31 | 804,971 | +4.55(+8.02%) |
Aug 12, 2025 | 49.88 | 57.01 | 49.20 | 56.76 | 744,794 | +7.72(+15.74%) |
Aug 11, 2025 | 49.03 | 49.58 | 47.83 | 49.04 | 511,758 | +0.10(+0.20%) |
Aug 08, 2025 | 49.69 | 49.69 | 48.30 | 48.94 | 436,397 | -0.54(-1.09%) |
Aug 07, 2025 | 50.43 | 50.78 | 48.53 | 49.48 | 364,654 | -0.82(-1.63%) |
Aug 06, 2025 | 47.60 | 50.36 | 47.27 | 50.30 | 692,771 | +1.43(+2.93%) |
Aug 05, 2025 | 50.37 | 50.37 | 42.56 | 48.87 | 1,325,283 | +0.28(+0.58%) |
Aug 04, 2025 | 48.91 | 48.91 | 47.60 | 48.59 | 462,542 | +0.47(+0.98%) |
Aug 01, 2025 | 50.00 | 50.19 | 47.80 | 48.12 | 599,761 | -3.52(-6.82%) |
Jul 31, 2025 | 50.58 | 52.96 | 50.12 | 51.64 | 379,834 | +0.97(+1.91%) |
Jul 30, 2025 | 50.92 | 52.12 | 50.17 | 50.67 | 350,018 | -0.12(-0.24%) |
Jul 29, 2025 | 51.29 | 52.46 | 50.49 | 50.79 | 335,729 | -0.50(-0.97%) |
Jul 28, 2025 | 51.01 | 51.66 | 50.14 | 51.29 | 455,772 | +0.66(+1.30%) |
Jul 25, 2025 | 50.33 | 50.70 | 49.38 | 50.63 | 405,136 | +0.28(+0.56%) |
Jul 24, 2025 | 52.54 | 53.77 | 50.16 | 50.35 | 554,099 | -3.77(-6.97%) |
Jul 23, 2025 | 53.13 | 54.39 | 52.77 | 54.12 | 294,635 | +1.64(+3.13%) |
Jul 22, 2025 | 51.41 | 52.73 | 51.13 | 52.48 | 322,216 | +1.03(+2.00%) |
Jul 21, 2025 | 52.31 | 52.53 | 51.05 | 51.45 | 313,153 | -0.24(-0.46%) |
Jul 18, 2025 | 52.47 | 53.21 | 50.61 | 51.69 | 300,421 | -0.61(-1.17%) |
Jul 17, 2025 | 53.20 | 55.02 | 51.77 | 52.30 | 413,866 | -0.21(-0.40%) |
Jul 16, 2025 | 53.32 | 53.68 | 50.57 | 52.51 | 388,366 | +0.05(+0.10%) |
Jul 15, 2025 | 54.20 | 54.95 | 52.40 | 52.46 | 339,831 | -1.75(-3.23%) |
Jul 14, 2025 | 54.51 | 54.76 | 53.50 | 54.21 | 386,757 | -0.31(-0.57%) |
Jul 11, 2025 | 57.36 | 57.87 | 54.40 | 54.52 | 526,708 | -4.07(-6.95%) |
Jul 10, 2025 | 56.01 | 60.00 | 54.54 | 58.59 | 730,910 | +5.81(+11.01%) |
Jul 09, 2025 | 55.12 | 56.52 | 52.70 | 52.78 | 405,327 | -1.75(-3.21%) |
Jul 08, 2025 | 55.69 | 57.36 | 54.36 | 54.53 | 410,810 | -0.88(-1.59%) |
Jul 07, 2025 | 58.66 | 60.17 | 55.32 | 55.41 | 687,873 | -4.88(-8.09%) |
Jul 03, 2025 | 59.40 | 61.55 | 59.40 | 60.29 | 325,094 | +1.21(+2.05%) |
Jul 02, 2025 | 58.21 | 59.51 | 57.51 | 59.08 | 236,978 | +0.71(+1.22%) |