Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2025 | 55.21 | 55.31 | 53.99 | 54.59 | 596,528 | +0.16(+0.29%) |
Sep 08, 2025 | 53.45 | 54.67 | 53.03 | 54.43 | 893,735 | +0.82(+1.53%) |
Sep 05, 2025 | 53.60 | 54.47 | 53.09 | 53.61 | 756,409 | +0.54(+1.02%) |
Sep 04, 2025 | 52.08 | 53.40 | 51.35 | 53.07 | 763,176 | +0.46(+0.87%) |
Sep 03, 2025 | 53.78 | 54.22 | 52.49 | 52.61 | 925,521 | -1.34(-2.48%) |
Sep 02, 2025 | 53.81 | 54.49 | 53.57 | 53.95 | 759,221 | -0.42(-0.77%) |
Aug 29, 2025 | 54.38 | 54.90 | 54.15 | 54.37 | 533,541 | +0.13(+0.24%) |
Aug 28, 2025 | 54.73 | 55.05 | 54.16 | 54.24 | 517,970 | -0.44(-0.80%) |
Aug 27, 2025 | 53.27 | 54.91 | 53.00 | 54.68 | 678,307 | +1.77(+3.35%) |
Aug 26, 2025 | 53.00 | 53.60 | 52.67 | 52.91 | 831,117 | -0.10(-0.19%) |
Aug 25, 2025 | 53.02 | 53.77 | 52.72 | 53.01 | 1,036,378 | -0.97(-1.80%) |
Aug 22, 2025 | 52.80 | 54.14 | 52.53 | 53.98 | 1,132,858 | +1.13(+2.14%) |
Aug 21, 2025 | 51.87 | 52.92 | 51.70 | 52.85 | 997,159 | +0.62(+1.19%) |
Aug 20, 2025 | 51.80 | 52.39 | 51.50 | 52.23 | 681,633 | +0.37(+0.71%) |
Aug 19, 2025 | 51.58 | 52.30 | 51.28 | 51.86 | 625,323 | +0.38(+0.74%) |
Aug 18, 2025 | 50.97 | 51.79 | 50.80 | 51.48 | 785,627 | +0.65(+1.28%) |
Aug 15, 2025 | 50.54 | 51.57 | 50.48 | 50.83 | 1,247,943 | +0.46(+0.91%) |
Aug 14, 2025 | 51.20 | 51.51 | 50.17 | 50.37 | 828,008 | -0.89(-1.73%) |
Aug 13, 2025 | 49.69 | 51.36 | 49.58 | 51.26 | 1,496,604 | +1.91(+3.88%) |
Aug 12, 2025 | 48.52 | 49.71 | 48.29 | 49.34 | 1,247,156 | +1.29(+2.68%) |
Aug 11, 2025 | 48.08 | 49.17 | 47.94 | 48.05 | 976,750 | -0.30(-0.62%) |
Aug 08, 2025 | 50.55 | 50.55 | 48.28 | 48.35 | 995,665 | -2.15(-4.26%) |
Aug 07, 2025 | 52.60 | 53.00 | 49.59 | 50.50 | 1,328,774 | -1.50(-2.88%) |
Aug 06, 2025 | 54.22 | 54.31 | 51.39 | 52.00 | 1,980,558 | -2.43(-4.46%) |
Aug 05, 2025 | 53.70 | 54.60 | 53.23 | 54.43 | 1,429,342 | +0.93(+1.74%) |
Aug 04, 2025 | 53.10 | 53.80 | 52.99 | 53.50 | 610,938 | +0.57(+1.08%) |
Aug 01, 2025 | 53.65 | 53.65 | 52.08 | 52.93 | 632,380 | -0.85(-1.58%) |
Jul 31, 2025 | 55.07 | 55.35 | 53.72 | 53.78 | 562,811 | -1.37(-2.48%) |
Jul 30, 2025 | 55.96 | 56.24 | 54.97 | 55.15 | 474,197 | -0.60(-1.08%) |
Jul 29, 2025 | 56.90 | 57.55 | 55.75 | 55.75 | 752,991 | +0.05(+0.09%) |
Jul 28, 2025 | 56.01 | 56.78 | 55.65 | 55.70 | 326,030 | -0.30(-0.54%) |
Jul 25, 2025 | 56.59 | 57.01 | 55.94 | 56.00 | 422,138 | -0.51(-0.90%) |
Jul 24, 2025 | 56.83 | 57.13 | 56.46 | 56.51 | 259,511 | -0.64(-1.12%) |
Jul 23, 2025 | 57.27 | 57.77 | 56.70 | 57.15 | 364,168 | +0.10(+0.18%) |
Jul 22, 2025 | 56.46 | 57.99 | 56.11 | 57.05 | 630,135 | +0.71(+1.26%) |
Jul 21, 2025 | 56.81 | 56.94 | 56.11 | 56.34 | 361,940 | -0.22(-0.39%) |
Jul 18, 2025 | 56.39 | 56.58 | 55.54 | 56.56 | 525,197 | +0.63(+1.13%) |
Jul 17, 2025 | 55.26 | 55.99 | 55.22 | 55.93 | 444,434 | +0.92(+1.67%) |
Jul 16, 2025 | 54.62 | 55.44 | 54.46 | 55.01 | 568,256 | +0.84(+1.55%) |
Jul 15, 2025 | 54.89 | 55.18 | 54.15 | 54.17 | 937,405 | -0.57(-1.04%) |
Jul 14, 2025 | 53.79 | 55.09 | 53.40 | 54.74 | 523,179 | +1.09(+2.03%) |
Jul 11, 2025 | 55.81 | 55.81 | 53.47 | 53.65 | 574,777 | -2.36(-4.21%) |
Jul 10, 2025 | 56.58 | 57.17 | 55.96 | 56.01 | 538,584 | -0.62(-1.09%) |
Jul 09, 2025 | 57.47 | 57.52 | 55.97 | 56.63 | 528,419 | -0.81(-1.41%) |
Jul 08, 2025 | 57.21 | 58.00 | 56.99 | 57.44 | 826,065 | +0.28(+0.49%) |
Jul 07, 2025 | 57.60 | 58.20 | 56.99 | 57.16 | 458,690 | -0.65(-1.12%) |
Jul 03, 2025 | 57.41 | 58.32 | 56.68 | 57.81 | 296,408 | +0.85(+1.49%) |
Jul 02, 2025 | 57.16 | 57.68 | 56.10 | 56.96 | 673,150 | -0.49(-0.85%) |