Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2025 | 62.73 | 62.91 | 61.94 | 62.62 | 147,691 | +0.08(+0.13%) |
Aug 19, 2025 | 65.28 | 65.28 | 62.33 | 62.54 | 187,546 | -2.52(-3.87%) |
Aug 18, 2025 | 65.49 | 66.00 | 64.80 | 65.06 | 148,017 | -0.87(-1.32%) |
Aug 15, 2025 | 64.98 | 65.94 | 63.95 | 65.93 | 189,280 | +1.03(+1.59%) |
Aug 14, 2025 | 65.08 | 66.11 | 64.88 | 64.90 | 139,376 | -0.32(-0.49%) |
Aug 13, 2025 | 66.73 | 67.00 | 64.42 | 65.22 | 221,365 | -1.02(-1.54%) |
Aug 12, 2025 | 67.47 | 67.69 | 66.23 | 66.24 | 211,124 | -1.15(-1.71%) |
Aug 11, 2025 | 66.50 | 67.69 | 66.41 | 67.39 | 304,706 | +0.37(+0.55%) |
Aug 08, 2025 | 67.49 | 68.05 | 66.91 | 67.02 | 166,475 | -0.09(-0.13%) |
Aug 07, 2025 | 68.04 | 68.39 | 67.10 | 67.11 | 228,292 | -0.56(-0.83%) |
Aug 06, 2025 | 66.91 | 67.92 | 63.41 | 67.67 | 615,831 | -0.91(-1.33%) |
Aug 05, 2025 | 67.85 | 69.53 | 67.85 | 68.58 | 224,864 | +0.18(+0.26%) |
Aug 04, 2025 | 66.96 | 68.40 | 66.96 | 68.40 | 193,670 | +1.81(+2.72%) |
Aug 01, 2025 | 67.00 | 67.53 | 66.34 | 66.59 | 226,199 | -0.77(-1.14%) |
Jul 31, 2025 | 68.21 | 68.58 | 67.14 | 67.36 | 176,516 | -0.33(-0.49%) |
Jul 30, 2025 | 69.06 | 69.50 | 67.27 | 67.69 | 213,513 | -1.57(-2.27%) |
Jul 29, 2025 | 68.75 | 70.23 | 68.66 | 69.26 | 185,845 | +0.35(+0.51%) |
Jul 28, 2025 | 70.15 | 70.57 | 68.29 | 68.91 | 273,895 | -1.93(-2.72%) |
Jul 25, 2025 | 71.25 | 71.42 | 70.30 | 70.84 | 151,580 | -0.91(-1.27%) |
Jul 24, 2025 | 71.42 | 72.70 | 70.35 | 71.75 | 223,250 | +0.21(+0.29%) |
Jul 23, 2025 | 72.05 | 73.37 | 71.49 | 71.54 | 187,555 | -0.77(-1.06%) |
Jul 22, 2025 | 73.86 | 73.86 | 70.85 | 72.31 | 325,135 | -2.50(-3.34%) |
Jul 21, 2025 | 75.78 | 77.16 | 74.72 | 74.81 | 334,218 | -0.64(-0.85%) |
Jul 18, 2025 | 74.22 | 75.85 | 73.90 | 75.45 | 188,182 | +1.48(+2.00%) |
Jul 17, 2025 | 72.71 | 74.26 | 72.46 | 73.97 | 141,296 | +0.56(+0.76%) |
Jul 16, 2025 | 72.76 | 73.74 | 71.93 | 73.41 | 203,120 | +0.96(+1.33%) |
Jul 15, 2025 | 72.68 | 72.78 | 71.86 | 72.45 | 111,815 | +0.21(+0.29%) |
Jul 14, 2025 | 71.17 | 72.51 | 71.17 | 72.24 | 146,024 | +1.34(+1.89%) |
Jul 11, 2025 | 70.37 | 71.11 | 70.08 | 70.90 | 147,933 | +0.67(+0.95%) |
Jul 10, 2025 | 69.98 | 70.76 | 69.76 | 70.23 | 140,374 | +0.42(+0.60%) |
Jul 09, 2025 | 68.29 | 69.81 | 67.55 | 69.81 | 154,113 | +1.41(+2.06%) |
Jul 08, 2025 | 70.33 | 70.51 | 67.26 | 68.40 | 180,770 | -1.81(-2.58%) |
Jul 07, 2025 | 69.64 | 70.32 | 68.99 | 70.21 | 120,473 | +0.29(+0.41%) |
Jul 03, 2025 | 68.48 | 69.98 | 68.48 | 69.92 | 74,979 | +1.53(+2.24%) |
Jul 02, 2025 | 68.18 | 68.84 | 67.81 | 68.39 | 107,278 | +0.07(+0.10%) |
Jul 01, 2025 | 69.15 | 69.54 | 67.77 | 68.32 | 96,861 | -0.77(-1.11%) |
Jun 30, 2025 | 67.10 | 69.09 | 67.03 | 69.09 | 192,575 | +2.00(+2.98%) |
Jun 27, 2025 | 67.58 | 67.92 | 66.94 | 67.09 | 111,238 | -0.61(-0.90%) |
Jun 26, 2025 | 68.11 | 68.60 | 67.34 | 67.70 | 161,054 | -0.04(-0.06%) |
Jun 25, 2025 | 64.60 | 67.96 | 64.09 | 67.74 | 346,640 | +3.11(+4.81%) |
Jun 24, 2025 | 64.43 | 65.17 | 63.33 | 64.63 | 140,722 | -0.17(-0.26%) |
Jun 23, 2025 | 65.42 | 65.97 | 64.72 | 64.80 | 176,710 | -0.62(-0.95%) |
Jun 20, 2025 | 65.24 | 65.76 | 64.89 | 65.42 | 158,697 | -0.01(-0.02%) |
Jun 18, 2025 | 64.35 | 65.67 | 64.14 | 65.43 | 153,483 | +1.11(+1.73%) |
Jun 17, 2025 | 64.59 | 65.30 | 64.26 | 64.32 | 296,426 | -0.26(-0.40%) |
Jun 16, 2025 | 62.95 | 64.72 | 62.95 | 64.58 | 245,128 | +1.37(+2.17%) |
Jun 13, 2025 | 63.40 | 63.80 | 62.70 | 63.21 | 138,474 | -0.16(-0.25%) |
Jun 12, 2025 | 62.68 | 63.79 | 62.68 | 63.37 | 139,881 | +0.72(+1.15%) |
Jun 11, 2025 | 62.01 | 62.91 | 61.80 | 62.65 | 82,248 | +0.78(+1.26%) |
Jun 10, 2025 | 62.48 | 62.48 | 61.41 | 61.87 | 241,819 | -0.53(-0.85%) |
Jun 09, 2025 | 62.48 | 63.12 | 61.69 | 62.40 | 144,366 | +0.50(+0.81%) |
Jun 06, 2025 | 61.80 | 62.24 | 61.48 | 61.90 | 162,326 | -0.08(-0.13%) |
Jun 05, 2025 | 61.35 | 62.81 | 61.35 | 61.98 | 181,917 | +1.03(+1.69%) |
Jun 04, 2025 | 60.12 | 61.39 | 59.91 | 60.95 | 258,823 | +0.93(+1.55%) |
Jun 03, 2025 | 59.06 | 60.22 | 59.06 | 60.02 | 160,571 | +0.71(+1.20%) |