Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 53.66 | 53.83 | 52.05 | 53.55 | 2,505,774 | -0.11(-0.20%) |
Aug 28, 2025 | 56.37 | 57.43 | 53.51 | 53.66 | 2,516,512 | -2.67(-4.74%) |
Aug 27, 2025 | 53.82 | 56.37 | 53.76 | 56.33 | 2,197,777 | +2.59(+4.82%) |
Aug 26, 2025 | 53.85 | 54.76 | 53.37 | 53.74 | 1,419,488 | -0.11(-0.20%) |
Aug 25, 2025 | 53.59 | 54.05 | 52.76 | 53.85 | 1,177,574 | -0.10(-0.19%) |
Aug 22, 2025 | 52.00 | 54.59 | 51.42 | 53.95 | 1,098,812 | +2.35(+4.55%) |
Aug 21, 2025 | 50.67 | 51.92 | 50.58 | 51.60 | 870,939 | +0.39(+0.76%) |
Aug 20, 2025 | 51.91 | 52.49 | 51.09 | 51.21 | 1,129,658 | -1.39(-2.64%) |
Aug 19, 2025 | 53.74 | 55.28 | 52.11 | 52.60 | 1,491,492 | -1.20(-2.24%) |
Aug 18, 2025 | 54.02 | 54.72 | 53.51 | 53.80 | 1,002,276 | -0.22(-0.40%) |
Aug 15, 2025 | 54.74 | 54.74 | 53.76 | 54.02 | 837,424 | -0.79(-1.44%) |
Aug 14, 2025 | 53.56 | 55.01 | 52.94 | 54.81 | 1,201,036 | -0.34(-0.62%) |
Aug 13, 2025 | 52.30 | 55.82 | 52.28 | 55.15 | 2,142,093 | +3.13(+6.02%) |
Aug 12, 2025 | 50.66 | 52.87 | 50.66 | 52.02 | 1,166,013 | +2.02(+4.04%) |
Aug 11, 2025 | 50.24 | 50.52 | 49.58 | 50.00 | 1,205,089 | +0.37(+0.75%) |
Aug 08, 2025 | 50.26 | 50.39 | 48.96 | 49.63 | 816,264 | -0.57(-1.14%) |
Aug 07, 2025 | 52.03 | 52.12 | 49.78 | 50.20 | 913,610 | -1.51(-2.92%) |
Aug 06, 2025 | 50.88 | 52.12 | 50.88 | 51.71 | 671,902 | +0.83(+1.63%) |
Aug 05, 2025 | 51.48 | 52.27 | 50.53 | 50.88 | 1,047,584 | -0.65(-1.26%) |
Aug 04, 2025 | 50.82 | 51.90 | 49.70 | 51.53 | 2,016,908 | +2.26(+4.59%) |
Aug 01, 2025 | 50.18 | 50.18 | 48.54 | 49.27 | 1,453,321 | -1.52(-2.99%) |
Jul 31, 2025 | 52.03 | 52.09 | 50.47 | 50.79 | 1,958,141 | -1.42(-2.72%) |
Jul 30, 2025 | 54.10 | 54.10 | 51.95 | 52.21 | 1,527,957 | -1.65(-3.06%) |
Jul 29, 2025 | 56.08 | 56.26 | 53.83 | 53.86 | 1,367,920 | -2.04(-3.65%) |
Jul 28, 2025 | 55.84 | 56.48 | 55.12 | 55.90 | 1,367,665 | +0.42(+0.76%) |
Jul 25, 2025 | 56.28 | 56.76 | 54.72 | 55.48 | 1,072,056 | -0.22(-0.39%) |
Jul 24, 2025 | 56.48 | 57.06 | 55.19 | 55.70 | 1,014,011 | -1.17(-2.06%) |
Jul 23, 2025 | 56.60 | 57.04 | 55.84 | 56.87 | 1,083,832 | +0.76(+1.35%) |
Jul 22, 2025 | 54.23 | 56.30 | 54.23 | 56.11 | 2,170,978 | +2.16(+4.00%) |
Jul 21, 2025 | 54.34 | 54.67 | 53.50 | 53.95 | 1,712,696 | -0.17(-0.31%) |
Jul 18, 2025 | 55.02 | 55.50 | 53.79 | 54.12 | 1,478,486 | -0.14(-0.26%) |
Jul 17, 2025 | 52.10 | 54.42 | 52.09 | 54.26 | 1,610,819 | +2.24(+4.31%) |
Jul 16, 2025 | 51.78 | 52.68 | 50.81 | 52.02 | 1,515,401 | +0.71(+1.38%) |
Jul 15, 2025 | 51.53 | 52.95 | 51.01 | 51.31 | 1,647,028 | +0.20(+0.39%) |
Jul 14, 2025 | 50.03 | 51.22 | 49.51 | 51.11 | 1,392,498 | +0.45(+0.89%) |
Jul 11, 2025 | 51.09 | 51.42 | 50.25 | 50.66 | 970,990 | -1.22(-2.35%) |
Jul 10, 2025 | 50.39 | 52.47 | 49.94 | 51.88 | 1,852,949 | +1.69(+3.37%) |
Jul 09, 2025 | 49.03 | 50.33 | 49.03 | 50.19 | 1,454,399 | +1.03(+2.10%) |
Jul 08, 2025 | 48.00 | 49.34 | 47.53 | 49.16 | 1,542,362 | +1.36(+2.85%) |
Jul 07, 2025 | 47.00 | 47.82 | 46.77 | 47.80 | 1,239,723 | +0.55(+1.16%) |
Jul 03, 2025 | 47.49 | 47.83 | 47.00 | 47.25 | 577,470 | -0.16(-0.34%) |
Jul 02, 2025 | 47.35 | 47.86 | 46.25 | 47.41 | 1,248,589 | +0.25(+0.53%) |