Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 52.39 | 52.50 | 51.27 | 52.34 | 3,468,939 | -0.23(-0.44%) |
Sep 29, 2025 | 53.76 | 53.95 | 51.85 | 52.57 | 4,649,562 | -0.53(-1.00%) |
Sep 26, 2025 | 53.56 | 53.67 | 52.18 | 53.10 | 3,598,069 | -0.26(-0.49%) |
Sep 25, 2025 | 53.24 | 54.09 | 52.78 | 53.36 | 3,215,092 | -0.73(-1.35%) |
Sep 24, 2025 | 55.55 | 56.83 | 53.98 | 54.09 | 4,013,727 | -1.26(-2.28%) |
Sep 23, 2025 | 55.53 | 56.95 | 55.25 | 55.35 | 3,148,809 | +0.09(+0.16%) |
Sep 22, 2025 | 58.43 | 58.52 | 55.09 | 55.26 | 6,279,300 | -3.36(-5.73%) |
Sep 19, 2025 | 58.50 | 59.08 | 57.24 | 58.62 | 4,196,862 | +0.50(+0.86%) |
Sep 18, 2025 | 58.59 | 58.90 | 57.53 | 58.12 | 2,879,035 | +0.17(+0.29%) |
Sep 17, 2025 | 59.55 | 60.07 | 57.52 | 57.95 | 3,402,091 | -1.39(-2.34%) |
Sep 16, 2025 | 62.14 | 62.40 | 59.23 | 59.34 | 4,891,440 | -2.76(-4.44%) |
Sep 15, 2025 | 64.27 | 65.00 | 62.03 | 62.10 | 3,562,590 | -2.45(-3.80%) |
Sep 12, 2025 | 66.19 | 66.46 | 64.15 | 64.55 | 3,052,645 | -1.95(-2.93%) |
Sep 11, 2025 | 65.34 | 66.77 | 64.55 | 66.50 | 2,659,990 | +1.47(+2.26%) |
Sep 10, 2025 | 65.00 | 65.76 | 64.19 | 65.03 | 3,513,162 | -0.61(-0.93%) |
Sep 09, 2025 | 64.30 | 65.93 | 63.70 | 65.64 | 2,900,663 | +1.34(+2.08%) |
Sep 08, 2025 | 65.66 | 66.28 | 63.67 | 64.30 | 6,149,336 | -1.68(-2.55%) |
Sep 05, 2025 | 72.21 | 73.58 | 65.78 | 65.98 | 6,125,593 | -5.45(-7.63%) |
Sep 04, 2025 | 72.00 | 72.00 | 70.27 | 71.43 | 2,703,383 | -0.28(-0.39%) |
Sep 03, 2025 | 72.57 | 72.77 | 71.29 | 71.71 | 2,171,296 | -1.27(-1.74%) |
Sep 02, 2025 | 70.53 | 73.24 | 69.78 | 72.98 | 2,788,407 | +1.15(+1.60%) |
Aug 29, 2025 | 74.15 | 74.22 | 70.37 | 71.83 | 3,343,111 | -2.41(-3.25%) |
Aug 28, 2025 | 73.05 | 74.31 | 71.54 | 74.24 | 3,095,991 | +1.03(+1.41%) |
Aug 27, 2025 | 72.20 | 74.65 | 72.17 | 73.21 | 3,289,534 | +0.94(+1.30%) |
Aug 26, 2025 | 68.99 | 72.50 | 68.86 | 72.27 | 3,813,811 | +2.63(+3.78%) |
Aug 25, 2025 | 65.60 | 69.99 | 65.60 | 69.64 | 5,830,804 | +4.12(+6.29%) |
Aug 22, 2025 | 63.19 | 65.82 | 63.13 | 65.52 | 4,745,399 | +2.39(+3.79%) |
Aug 21, 2025 | 62.37 | 63.45 | 62.18 | 63.13 | 1,864,694 | +0.19(+0.30%) |
Aug 20, 2025 | 63.15 | 63.55 | 62.13 | 62.94 | 1,915,028 | -0.88(-1.38%) |
Aug 19, 2025 | 65.00 | 65.72 | 63.69 | 63.82 | 2,210,230 | -1.58(-2.42%) |
Aug 18, 2025 | 62.90 | 65.47 | 62.75 | 65.40 | 3,114,470 | +2.41(+3.83%) |
Aug 15, 2025 | 62.79 | 63.37 | 62.30 | 62.99 | 2,515,866 | -0.27(-0.43%) |
Aug 14, 2025 | 66.42 | 67.09 | 62.83 | 63.26 | 5,101,162 | -4.28(-6.34%) |
Aug 13, 2025 | 69.95 | 69.95 | 66.57 | 67.54 | 3,361,630 | -1.28(-1.86%) |
Aug 12, 2025 | 67.69 | 68.88 | 66.46 | 68.82 | 2,735,693 | +1.34(+1.99%) |
Aug 11, 2025 | 66.78 | 69.38 | 66.50 | 67.48 | 4,830,295 | +1.40(+2.12%) |
Aug 08, 2025 | 69.56 | 70.04 | 64.90 | 66.08 | 6,575,134 | -4.19(-5.96%) |
Aug 07, 2025 | 69.56 | 71.80 | 66.50 | 70.27 | 13,973,137 | +12.48(+21.60%) |
Aug 06, 2025 | 58.05 | 58.77 | 57.24 | 57.79 | 7,217,577 | +0.34(+0.59%) |
Aug 05, 2025 | 58.95 | 59.19 | 56.91 | 57.45 | 3,530,706 | -1.03(-1.76%) |
Aug 04, 2025 | 58.07 | 59.25 | 57.00 | 58.48 | 3,639,001 | +1.77(+3.12%) |