Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2025 | 58.75 | 59.00 | 58.35 | 58.40 | 463,015 | -0.78(-1.32%) |
Oct 09, 2025 | 59.54 | 59.94 | 59.02 | 59.18 | 545,623 | -0.36(-0.60%) |
Oct 08, 2025 | 59.35 | 59.75 | 59.25 | 59.54 | 154,474 | +0.66(+1.12%) |
Oct 07, 2025 | 59.13 | 59.42 | 58.76 | 58.88 | 125,254 | -0.27(-0.46%) |
Oct 06, 2025 | 58.75 | 59.28 | 58.53 | 59.16 | 434,592 | -0.41(-0.68%) |
Oct 03, 2025 | 60.00 | 60.18 | 59.29 | 59.56 | 644,334 | +0.38(+0.64%) |
Oct 02, 2025 | 59.44 | 59.47 | 58.84 | 59.18 | 339,565 | +0.70(+1.20%) |
Oct 01, 2025 | 58.23 | 58.87 | 58.10 | 58.48 | 306,724 | +0.26(+0.45%) |
Sep 30, 2025 | 57.60 | 58.22 | 57.44 | 58.22 | 224,102 | +0.89(+1.55%) |
Sep 29, 2025 | 57.64 | 57.77 | 57.31 | 57.33 | 220,185 | +0.04(+0.07%) |
Sep 26, 2025 | 57.00 | 57.34 | 56.93 | 57.29 | 379,935 | +0.30(+0.53%) |
Sep 25, 2025 | 56.60 | 57.20 | 56.33 | 56.99 | 851,788 | -0.17(-0.30%) |
Sep 24, 2025 | 56.97 | 57.17 | 56.70 | 57.16 | 432,950 | -0.22(-0.38%) |
Sep 23, 2025 | 57.53 | 57.65 | 57.14 | 57.38 | 550,435 | -0.39(-0.68%) |
Sep 22, 2025 | 57.16 | 57.93 | 57.02 | 57.77 | 513,716 | +0.73(+1.28%) |
Sep 19, 2025 | 56.94 | 57.15 | 56.81 | 57.04 | 253,803 | +0.43(+0.76%) |
Sep 18, 2025 | 56.50 | 56.74 | 56.30 | 56.61 | 216,154 | +0.02(+0.04%) |
Sep 17, 2025 | 56.92 | 57.36 | 56.37 | 56.59 | 251,395 | -0.75(-1.31%) |
Sep 16, 2025 | 57.66 | 57.69 | 57.01 | 57.34 | 305,130 | -0.30(-0.52%) |
Sep 15, 2025 | 58.03 | 58.06 | 57.56 | 57.64 | 259,895 | +1.00(+1.77%) |
Sep 12, 2025 | 56.76 | 56.85 | 56.42 | 56.64 | 271,293 | -0.39(-0.68%) |
Sep 11, 2025 | 56.80 | 57.18 | 56.61 | 57.03 | 359,053 | +1.94(+3.52%) |
Sep 10, 2025 | 55.13 | 55.49 | 55.00 | 55.09 | 217,168 | +0.22(+0.40%) |
Sep 09, 2025 | 54.76 | 55.05 | 54.11 | 54.87 | 399,404 | -0.01(-0.02%) |
Sep 08, 2025 | 54.82 | 55.14 | 54.66 | 54.88 | 543,973 | +1.08(+2.01%) |
Sep 05, 2025 | 54.43 | 54.48 | 53.56 | 53.80 | 292,433 | -0.60(-1.10%) |
Sep 04, 2025 | 54.03 | 54.48 | 54.00 | 54.40 | 138,546 | +0.73(+1.36%) |
Sep 03, 2025 | 53.45 | 53.99 | 53.24 | 53.67 | 221,362 | +0.91(+1.72%) |
Sep 02, 2025 | 52.10 | 52.90 | 51.95 | 52.76 | 3,245,204 | +0.61(+1.17%) |
Aug 29, 2025 | 52.51 | 52.60 | 52.06 | 52.15 | 1,276,413 | +0.29(+0.56%) |
Aug 28, 2025 | 52.37 | 52.50 | 51.81 | 51.86 | 1,928,203 | +0.03(+0.06%) |
Aug 27, 2025 | 51.97 | 52.02 | 51.51 | 51.83 | 156,269 | -0.62(-1.18%) |
Aug 26, 2025 | 52.07 | 52.57 | 52.05 | 52.45 | 155,724 | +0.12(+0.23%) |
Aug 25, 2025 | 53.09 | 53.21 | 52.30 | 52.33 | 248,562 | -0.45(-0.85%) |
Aug 22, 2025 | 52.44 | 53.08 | 52.40 | 52.78 | 269,898 | +0.51(+0.98%) |
Aug 21, 2025 | 52.28 | 52.49 | 52.06 | 52.27 | 284,138 | +0.24(+0.46%) |
Aug 20, 2025 | 52.62 | 52.81 | 52.00 | 52.03 | 228,042 | -1.16(-2.18%) |
Aug 19, 2025 | 53.24 | 53.63 | 53.05 | 53.19 | 234,089 | -0.66(-1.23%) |
Aug 18, 2025 | 53.86 | 53.95 | 53.49 | 53.85 | 290,035 | -0.45(-0.83%) |
Aug 15, 2025 | 53.82 | 54.74 | 53.82 | 54.30 | 241,933 | +0.85(+1.60%) |
Aug 14, 2025 | 53.05 | 53.59 | 53.03 | 53.45 | 245,710 | +0.67(+1.28%) |
Aug 13, 2025 | 52.99 | 53.28 | 52.46 | 52.77 | 491,763 | -0.02(-0.04%) |
Aug 12, 2025 | 52.18 | 52.86 | 52.07 | 52.79 | 349,007 | +1.95(+3.84%) |
Aug 11, 2025 | 51.07 | 51.17 | 50.72 | 50.84 | 249,192 | -0.46(-0.90%) |
Aug 08, 2025 | 51.43 | 51.65 | 51.24 | 51.30 | 158,753 | -0.41(-0.79%) |
Aug 07, 2025 | 51.99 | 52.02 | 51.37 | 51.71 | 186,677 | +0.09(+0.17%) |
Aug 06, 2025 | 50.92 | 51.88 | 50.89 | 51.62 | 354,675 | +0.90(+1.77%) |
Aug 05, 2025 | 50.63 | 50.90 | 50.17 | 50.72 | 286,737 | +0.93(+1.87%) |
Aug 04, 2025 | 49.59 | 49.92 | 49.42 | 49.79 | 235,264 | +0.90(+1.84%) |