Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 52.47 | 52.47 | 51.27 | 51.64 | 2,300,745 | -0.89(-1.69%) |
Oct 03, 2025 | 53.05 | 53.28 | 52.38 | 52.53 | 1,714,503 | -0.62(-1.17%) |
Oct 02, 2025 | 52.56 | 53.25 | 52.28 | 53.15 | 1,719,295 | +0.55(+1.05%) |
Oct 01, 2025 | 54.03 | 54.45 | 51.45 | 52.60 | 4,097,298 | -1.23(-2.28%) |
Sep 30, 2025 | 53.48 | 53.97 | 52.85 | 53.83 | 2,239,790 | +0.20(+0.37%) |
Sep 29, 2025 | 53.30 | 54.18 | 53.10 | 53.63 | 3,848,199 | +0.81(+1.53%) |
Sep 26, 2025 | 51.06 | 52.90 | 50.86 | 52.82 | 4,143,796 | +1.75(+3.43%) |
Sep 25, 2025 | 49.26 | 51.29 | 49.26 | 51.07 | 3,760,636 | +1.18(+2.37%) |
Sep 24, 2025 | 51.06 | 51.54 | 49.85 | 49.89 | 2,494,327 | -1.36(-2.65%) |
Sep 23, 2025 | 51.02 | 51.48 | 50.77 | 51.25 | 1,877,937 | +0.54(+1.06%) |
Sep 22, 2025 | 50.93 | 51.14 | 50.24 | 50.71 | 3,026,827 | -0.22(-0.43%) |
Sep 19, 2025 | 50.63 | 51.20 | 50.02 | 50.93 | 4,515,696 | +0.57(+1.13%) |
Sep 18, 2025 | 49.50 | 50.44 | 49.10 | 50.36 | 2,639,075 | +1.27(+2.59%) |
Sep 17, 2025 | 49.50 | 50.38 | 48.90 | 49.09 | 2,924,679 | -0.43(-0.87%) |
Sep 16, 2025 | 50.33 | 51.09 | 49.24 | 49.52 | 3,956,359 | -0.24(-0.48%) |
Sep 15, 2025 | 48.82 | 50.19 | 48.65 | 49.76 | 4,369,717 | +1.09(+2.24%) |
Sep 12, 2025 | 49.29 | 49.72 | 48.67 | 48.67 | 3,653,301 | -0.78(-1.58%) |
Sep 11, 2025 | 48.27 | 50.00 | 47.82 | 49.45 | 6,280,666 | +0.89(+1.83%) |
Sep 10, 2025 | 49.70 | 51.17 | 48.52 | 48.56 | 6,131,069 | -1.14(-2.29%) |
Sep 09, 2025 | 51.12 | 52.87 | 48.63 | 49.70 | 21,191,092 | -16.89(-25.36%) |
Sep 08, 2025 | 67.06 | 67.06 | 66.08 | 66.59 | 2,538,855 | -0.39(-0.58%) |
Sep 05, 2025 | 66.67 | 67.18 | 66.20 | 66.98 | 2,160,878 | +1.13(+1.72%) |
Sep 04, 2025 | 64.96 | 65.85 | 64.56 | 65.85 | 1,467,272 | +1.28(+1.98%) |
Sep 03, 2025 | 64.69 | 64.89 | 64.11 | 64.57 | 1,213,781 | -0.12(-0.19%) |
Sep 02, 2025 | 63.69 | 64.81 | 62.50 | 64.69 | 2,069,408 | -0.03(-0.05%) |
Aug 29, 2025 | 65.32 | 65.35 | 64.29 | 64.72 | 2,766,907 | -0.45(-0.69%) |
Aug 28, 2025 | 66.10 | 66.10 | 65.03 | 65.17 | 972,709 | -0.58(-0.88%) |
Aug 27, 2025 | 64.61 | 66.11 | 64.61 | 65.75 | 1,391,154 | +0.80(+1.23%) |
Aug 26, 2025 | 64.60 | 65.27 | 64.20 | 64.95 | 1,039,048 | +0.61(+0.95%) |
Aug 25, 2025 | 65.16 | 65.72 | 64.33 | 64.34 | 804,140 | -1.15(-1.76%) |
Aug 22, 2025 | 64.30 | 66.27 | 64.12 | 65.49 | 2,014,313 | +1.51(+2.36%) |
Aug 21, 2025 | 64.26 | 64.46 | 63.59 | 63.98 | 1,174,305 | +0.01(+0.02%) |
Aug 20, 2025 | 64.75 | 65.09 | 63.88 | 63.97 | 1,098,525 | -1.18(-1.81%) |
Aug 19, 2025 | 64.88 | 65.40 | 64.47 | 65.15 | 1,601,017 | +0.32(+0.49%) |
Aug 18, 2025 | 64.21 | 64.87 | 63.81 | 64.83 | 1,356,972 | +0.71(+1.11%) |
Aug 15, 2025 | 64.74 | 64.76 | 63.93 | 64.12 | 2,135,332 | -0.39(-0.60%) |
Aug 14, 2025 | 64.89 | 65.05 | 63.74 | 64.51 | 2,504,502 | -1.15(-1.75%) |
Aug 13, 2025 | 65.46 | 65.77 | 64.74 | 65.66 | 2,689,007 | +0.19(+0.29%) |
Aug 12, 2025 | 63.94 | 65.52 | 63.86 | 65.47 | 2,030,393 | +1.76(+2.76%) |
Aug 11, 2025 | 63.56 | 63.94 | 62.75 | 63.71 | 1,266,877 | -0.25(-0.39%) |
Aug 08, 2025 | 64.22 | 64.41 | 63.37 | 63.96 | 1,394,198 | -0.14(-0.22%) |
Aug 07, 2025 | 64.20 | 65.00 | 63.74 | 64.10 | 1,775,633 | +0.56(+0.88%) |
Aug 06, 2025 | 64.08 | 64.33 | 63.38 | 63.54 | 930,714 | -0.50(-0.78%) |
Aug 05, 2025 | 63.91 | 64.38 | 62.89 | 64.04 | 1,470,957 | +0.22(+0.34%) |
Aug 04, 2025 | 63.02 | 63.88 | 62.56 | 63.82 | 1,236,143 | +1.14(+1.82%) |