Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 56.37 | 56.49 | 56.24 | 56.39 | 155,118 | +0.15(+0.27%) |
Sep 11, 2025 | 56.10 | 56.34 | 56.00 | 56.24 | 158,910 | +0.33(+0.59%) |
Sep 10, 2025 | 56.25 | 56.25 | 55.75 | 55.91 | 248,807 | -0.02(-0.04%) |
Sep 09, 2025 | 55.79 | 55.94 | 55.54 | 55.93 | 98,975 | +0.28(+0.50%) |
Sep 08, 2025 | 55.58 | 55.81 | 55.58 | 55.65 | 113,821 | +0.39(+0.71%) |
Sep 05, 2025 | 55.77 | 55.77 | 54.85 | 55.26 | 213,422 | -0.10(-0.18%) |
Sep 04, 2025 | 54.94 | 55.36 | 54.73 | 55.36 | 111,726 | +0.57(+1.04%) |
Sep 03, 2025 | 54.65 | 54.88 | 54.43 | 54.79 | 112,940 | +0.63(+1.16%) |
Sep 02, 2025 | 53.76 | 54.22 | 53.53 | 54.16 | 161,840 | -0.51(-0.93%) |
Aug 29, 2025 | 55.18 | 55.18 | 54.49 | 54.67 | 161,055 | -0.68(-1.23%) |
Aug 28, 2025 | 55.10 | 55.41 | 54.88 | 55.35 | 301,313 | +0.41(+0.75%) |
Aug 27, 2025 | 54.80 | 55.01 | 54.68 | 54.94 | 546,833 | +0.11(+0.20%) |
Aug 26, 2025 | 54.55 | 54.83 | 54.45 | 54.83 | 131,530 | +0.32(+0.59%) |
Aug 25, 2025 | 54.52 | 54.80 | 54.42 | 54.51 | 95,420 | -0.09(-0.16%) |
Aug 22, 2025 | 53.91 | 54.72 | 53.75 | 54.60 | 65,495 | +0.93(+1.73%) |
Aug 21, 2025 | 53.73 | 53.94 | 53.45 | 53.67 | 301,071 | -0.21(-0.39%) |
Aug 20, 2025 | 54.15 | 54.15 | 53.14 | 53.88 | 95,056 | -0.32(-0.59%) |
Aug 19, 2025 | 54.98 | 54.98 | 54.12 | 54.20 | 69,938 | -0.77(-1.40%) |
Aug 18, 2025 | 54.86 | 55.02 | 54.77 | 54.97 | 124,373 | +0.03(+0.05%) |
Aug 15, 2025 | 55.18 | 55.18 | 54.85 | 54.94 | 64,967 | -0.13(-0.24%) |
Aug 14, 2025 | 54.78 | 55.13 | 54.78 | 55.07 | 80,926 | +0.11(+0.20%) |
Aug 13, 2025 | 55.21 | 55.24 | 54.79 | 54.96 | 137,587 | +0.05(+0.09%) |
Aug 12, 2025 | 54.55 | 54.95 | 54.30 | 54.91 | 117,892 | +0.65(+1.20%) |
Aug 11, 2025 | 54.36 | 54.65 | 54.16 | 54.26 | 80,313 | -0.13(-0.24%) |
Aug 08, 2025 | 54.17 | 54.45 | 54.15 | 54.39 | 117,147 | +0.29(+0.54%) |
Aug 07, 2025 | 54.58 | 54.59 | 53.65 | 54.10 | 128,137 | -0.18(-0.33%) |
Aug 06, 2025 | 53.76 | 54.31 | 53.68 | 54.28 | 283,659 | +0.67(+1.25%) |
Aug 05, 2025 | 54.11 | 54.24 | 53.58 | 53.61 | 110,501 | -0.52(-0.96%) |
Aug 04, 2025 | 53.56 | 54.15 | 53.56 | 54.13 | 132,831 | +1.08(+2.04%) |
Aug 01, 2025 | 53.42 | 53.44 | 52.79 | 53.05 | 232,263 | -1.24(-2.28%) |
Jul 31, 2025 | 55.24 | 55.24 | 54.16 | 54.29 | 83,141 | +0.00(+0.00%) |
Jul 30, 2025 | 54.33 | 54.50 | 53.98 | 54.29 | 99,505 | +0.04(+0.07%) |
Jul 29, 2025 | 54.65 | 54.76 | 54.20 | 54.25 | 115,376 | -0.24(-0.44%) |
Jul 28, 2025 | 54.39 | 54.53 | 54.32 | 54.49 | 63,659 | +0.29(+0.54%) |
Jul 25, 2025 | 54.08 | 54.35 | 54.03 | 54.20 | 103,700 | +0.22(+0.41%) |
Jul 24, 2025 | 53.98 | 54.11 | 53.81 | 53.98 | 122,551 | +0.23(+0.43%) |
Jul 23, 2025 | 53.62 | 53.75 | 53.35 | 53.75 | 120,915 | +0.41(+0.76%) |
Jul 22, 2025 | 53.72 | 53.72 | 53.01 | 53.34 | 83,053 | -0.29(-0.53%) |
Jul 21, 2025 | 53.53 | 53.82 | 53.53 | 53.63 | 87,390 | +0.22(+0.41%) |
Jul 18, 2025 | 53.53 | 53.53 | 53.19 | 53.41 | 122,664 | +0.06(+0.11%) |
Jul 17, 2025 | 53.13 | 53.42 | 53.02 | 53.35 | 152,000 | +0.33(+0.62%) |
Jul 16, 2025 | 53.00 | 53.07 | 52.49 | 53.02 | 105,400 | +0.12(+0.23%) |
Jul 15, 2025 | 53.30 | 53.30 | 52.90 | 52.90 | 108,670 | +0.08(+0.15%) |
Jul 14, 2025 | 52.67 | 52.91 | 52.46 | 52.82 | 159,422 | +0.17(+0.33%) |
Jul 11, 2025 | 52.61 | 52.81 | 52.47 | 52.65 | 150,601 | -0.15(-0.29%) |
Jul 10, 2025 | 53.02 | 53.02 | 52.51 | 52.80 | 129,064 | -0.15(-0.28%) |
Jul 09, 2025 | 52.75 | 53.06 | 52.69 | 52.95 | 499,997 | +0.47(+0.90%) |
Jul 08, 2025 | 52.71 | 52.71 | 52.35 | 52.48 | 82,712 | -0.07(-0.13%) |
Jul 07, 2025 | 52.71 | 52.71 | 52.29 | 52.55 | 141,711 | -0.36(-0.68%) |
Jul 03, 2025 | 52.64 | 52.99 | 52.64 | 52.91 | 86,662 | +0.59(+1.13%) |
Jul 02, 2025 | 51.87 | 52.33 | 51.87 | 52.32 | 108,320 | +0.38(+0.73%) |