Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 53.99 | 55.31 | 53.96 | 54.43 | 12,118,114 | -0.03(-0.06%) |
Sep 29, 2025 | 53.96 | 54.97 | 53.61 | 54.46 | 10,445,723 | +0.40(+0.74%) |
Sep 26, 2025 | 53.74 | 54.95 | 53.46 | 54.06 | 11,647,065 | +0.13(+0.24%) |
Sep 25, 2025 | 52.91 | 54.95 | 52.75 | 53.93 | 11,605,199 | +0.85(+1.60%) |
Sep 24, 2025 | 51.20 | 53.56 | 51.19 | 53.08 | 11,990,019 | +2.13(+4.18%) |
Sep 23, 2025 | 50.12 | 51.37 | 49.83 | 50.95 | 8,824,207 | +0.98(+1.96%) |
Sep 22, 2025 | 49.02 | 50.28 | 48.60 | 49.97 | 8,401,124 | +0.78(+1.59%) |
Sep 19, 2025 | 49.30 | 49.52 | 48.51 | 49.19 | 26,614,764 | -0.20(-0.40%) |
Sep 18, 2025 | 50.14 | 50.21 | 48.97 | 49.39 | 8,327,439 | -0.60(-1.20%) |
Sep 17, 2025 | 50.01 | 50.99 | 49.76 | 49.99 | 8,570,426 | +0.04(+0.08%) |
Sep 16, 2025 | 50.20 | 50.50 | 48.47 | 49.95 | 12,419,387 | -0.03(-0.06%) |
Sep 15, 2025 | 50.81 | 51.06 | 49.92 | 49.98 | 5,337,713 | -0.96(-1.88%) |
Sep 12, 2025 | 51.41 | 52.01 | 50.75 | 50.94 | 4,746,821 | -0.02(-0.04%) |
Sep 11, 2025 | 50.75 | 51.22 | 50.46 | 50.96 | 4,499,563 | -0.21(-0.41%) |
Sep 10, 2025 | 50.42 | 52.00 | 50.12 | 51.17 | 5,281,458 | +0.92(+1.83%) |
Sep 09, 2025 | 50.80 | 51.40 | 50.04 | 50.25 | 5,589,015 | -0.51(-1.00%) |
Sep 08, 2025 | 52.39 | 52.56 | 50.65 | 50.76 | 6,974,492 | -0.84(-1.63%) |
Sep 05, 2025 | 51.57 | 51.98 | 50.51 | 51.60 | 4,959,685 | -0.20(-0.39%) |
Sep 04, 2025 | 51.75 | 52.03 | 50.66 | 51.80 | 4,997,895 | +0.25(+0.48%) |
Sep 03, 2025 | 52.42 | 53.00 | 51.11 | 51.55 | 5,245,722 | -0.83(-1.58%) |
Sep 02, 2025 | 51.20 | 52.81 | 51.01 | 52.38 | 8,339,714 | +0.54(+1.04%) |
Aug 29, 2025 | 52.21 | 52.47 | 51.67 | 51.84 | 6,319,103 | -0.52(-0.99%) |
Aug 28, 2025 | 51.35 | 52.54 | 50.85 | 52.36 | 7,432,387 | +1.01(+1.97%) |
Aug 27, 2025 | 52.75 | 53.16 | 51.14 | 51.35 | 7,541,278 | -1.36(-2.58%) |
Aug 26, 2025 | 51.86 | 52.89 | 50.80 | 52.71 | 9,504,422 | +0.90(+1.74%) |
Aug 25, 2025 | 51.76 | 52.54 | 51.52 | 51.81 | 5,110,069 | -0.16(-0.31%) |
Aug 22, 2025 | 52.05 | 52.84 | 51.66 | 51.97 | 4,768,321 | -0.08(-0.15%) |
Aug 21, 2025 | 51.40 | 52.19 | 51.06 | 52.05 | 4,557,271 | +0.71(+1.38%) |
Aug 20, 2025 | 50.72 | 51.38 | 50.42 | 51.34 | 5,348,228 | +0.80(+1.58%) |
Aug 19, 2025 | 49.90 | 50.73 | 49.57 | 50.54 | 6,083,798 | +0.04(+0.08%) |
Aug 18, 2025 | 51.07 | 51.10 | 49.40 | 50.50 | 10,791,611 | -2.35(-4.45%) |
Aug 15, 2025 | 52.24 | 53.38 | 52.18 | 52.85 | 10,069,040 | +0.80(+1.54%) |
Aug 14, 2025 | 51.53 | 52.79 | 51.19 | 52.05 | 5,291,486 | +0.57(+1.11%) |
Aug 13, 2025 | 51.83 | 52.11 | 51.03 | 51.48 | 7,802,793 | +0.21(+0.41%) |
Aug 12, 2025 | 51.44 | 51.55 | 50.42 | 51.27 | 7,429,749 | -0.55(-1.06%) |
Aug 11, 2025 | 51.51 | 51.91 | 51.12 | 51.82 | 5,264,208 | +0.53(+1.03%) |
Aug 08, 2025 | 51.45 | 51.93 | 50.63 | 51.29 | 4,540,313 | +0.05(+0.10%) |
Aug 07, 2025 | 51.47 | 52.42 | 51.16 | 51.24 | 4,551,380 | -0.22(-0.43%) |
Aug 06, 2025 | 52.00 | 52.11 | 51.12 | 51.46 | 5,116,662 | -0.07(-0.14%) |
Aug 05, 2025 | 51.84 | 51.97 | 50.96 | 51.53 | 6,153,694 | -0.18(-0.35%) |
Aug 04, 2025 | 52.31 | 52.64 | 51.31 | 51.71 | 6,804,817 | -0.47(-0.90%) |