Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2025 | 54.13 | 55.21 | 52.98 | 53.11 | 19,770,622 | -1.64(-3.00%) |
Oct 13, 2025 | 54.81 | 55.65 | 54.02 | 54.75 | 24,565,648 | +1.89(+3.58%) |
Oct 10, 2025 | 58.24 | 58.51 | 52.56 | 52.86 | 45,088,208 | -5.12(-8.83%) |
Oct 09, 2025 | 57.63 | 58.78 | 57.26 | 57.98 | 29,775,064 | -0.70(-1.19%) |
Oct 08, 2025 | 55.27 | 58.69 | 54.58 | 58.68 | 45,311,628 | +3.61(+6.56%) |
Oct 07, 2025 | 56.26 | 57.48 | 53.60 | 55.07 | 37,897,660 | +0.45(+0.82%) |
Oct 06, 2025 | 54.08 | 56.11 | 53.96 | 54.62 | 40,210,232 | +2.66(+5.12%) |
Oct 03, 2025 | 52.74 | 53.51 | 50.80 | 51.96 | 33,207,704 | -0.54(-1.03%) |
Oct 02, 2025 | 52.44 | 52.93 | 51.06 | 52.50 | 32,727,540 | +0.11(+0.21%) |
Oct 01, 2025 | 47.57 | 52.48 | 47.36 | 52.39 | 48,300,376 | +4.45(+9.28%) |
Sep 30, 2025 | 46.22 | 48.20 | 46.20 | 47.94 | 32,142,236 | +1.58(+3.41%) |
Sep 29, 2025 | 46.28 | 47.38 | 45.94 | 46.36 | 25,033,082 | +0.54(+1.18%) |
Sep 26, 2025 | 45.64 | 45.97 | 44.40 | 45.82 | 22,885,428 | -0.42(-0.91%) |
Sep 25, 2025 | 45.06 | 47.16 | 44.20 | 46.24 | 24,372,328 | +0.04(+0.09%) |
Sep 24, 2025 | 47.23 | 48.15 | 46.17 | 46.20 | 24,966,300 | -0.79(-1.68%) |
Sep 23, 2025 | 47.39 | 47.70 | 45.86 | 46.99 | 27,022,860 | +0.12(+0.26%) |
Sep 22, 2025 | 45.40 | 48.53 | 45.17 | 46.87 | 39,905,832 | +1.06(+2.31%) |
Sep 19, 2025 | 46.00 | 46.52 | 45.45 | 45.81 | 28,688,512 | -0.13(-0.28%) |
Sep 18, 2025 | 45.42 | 46.33 | 44.54 | 45.94 | 26,286,272 | +1.04(+2.32%) |
Sep 17, 2025 | 44.60 | 45.40 | 43.69 | 44.90 | 22,544,730 | -0.01(-0.02%) |
Sep 16, 2025 | 45.54 | 45.82 | 44.50 | 44.91 | 18,112,456 | -0.47(-1.04%) |
Sep 15, 2025 | 45.23 | 45.77 | 44.20 | 45.38 | 22,427,104 | +0.38(+0.84%) |
Sep 12, 2025 | 46.56 | 47.00 | 44.63 | 45.00 | 38,138,356 | +1.05(+2.39%) |
Sep 11, 2025 | 44.29 | 44.51 | 43.46 | 43.95 | 24,323,532 | +0.04(+0.09%) |
Sep 10, 2025 | 44.00 | 45.57 | 43.33 | 43.91 | 40,902,008 | +0.99(+2.31%) |
Sep 09, 2025 | 40.24 | 43.00 | 40.16 | 42.92 | 37,400,420 | +2.88(+7.19%) |
Sep 08, 2025 | 40.90 | 41.12 | 39.89 | 40.04 | 19,008,350 | -0.37(-0.92%) |
Sep 05, 2025 | 40.99 | 41.18 | 39.74 | 40.41 | 21,771,742 | -0.29(-0.71%) |
Sep 04, 2025 | 40.28 | 40.80 | 39.75 | 40.70 | 22,462,608 | +0.60(+1.50%) |
Sep 03, 2025 | 40.90 | 40.98 | 39.77 | 40.10 | 20,449,320 | -0.68(-1.67%) |
Sep 02, 2025 | 40.03 | 40.86 | 39.56 | 40.78 | 29,958,924 | -0.76(-1.83%) |
Aug 29, 2025 | 42.80 | 42.86 | 41.44 | 41.54 | 36,836,000 | -2.43(-5.53%) |
Aug 28, 2025 | 44.82 | 45.34 | 43.91 | 43.97 | 22,059,316 | -0.79(-1.76%) |
Aug 27, 2025 | 44.37 | 45.01 | 43.87 | 44.76 | 18,857,868 | +0.40(+0.90%) |
Aug 26, 2025 | 44.06 | 44.39 | 43.63 | 44.36 | 18,125,402 | +0.29(+0.66%) |
Aug 25, 2025 | 43.60 | 44.93 | 43.28 | 44.07 | 18,772,356 | +0.19(+0.43%) |
Aug 22, 2025 | 41.65 | 44.10 | 41.63 | 43.88 | 24,089,118 | +1.57(+3.71%) |
Aug 21, 2025 | 42.60 | 42.95 | 41.82 | 42.31 | 16,522,255 | -0.30(-0.70%) |
Aug 20, 2025 | 43.30 | 43.47 | 41.31 | 42.61 | 31,480,736 | -0.63(-1.46%) |
Aug 19, 2025 | 45.85 | 45.85 | 43.17 | 43.24 | 30,384,052 | -2.62(-5.71%) |
Aug 18, 2025 | 45.28 | 46.64 | 45.18 | 45.86 | 22,571,120 | +0.49(+1.08%) |
Aug 15, 2025 | 45.26 | 45.57 | 44.16 | 45.37 | 27,407,572 | -0.12(-0.26%) |
Aug 14, 2025 | 45.35 | 45.67 | 44.67 | 45.49 | 22,957,616 | -0.58(-1.26%) |
Aug 13, 2025 | 46.43 | 46.64 | 45.56 | 46.07 | 25,981,930 | -0.36(-0.78%) |
Aug 12, 2025 | 45.67 | 46.60 | 44.80 | 46.43 | 30,365,692 | +1.23(+2.72%) |
Aug 11, 2025 | 45.08 | 46.48 | 44.98 | 45.20 | 31,807,524 | +0.60(+1.35%) |
Aug 08, 2025 | 46.91 | 47.37 | 44.53 | 44.60 | 43,844,176 | -2.07(-4.44%) |
Aug 07, 2025 | 47.15 | 48.82 | 46.57 | 46.67 | 43,891,092 | -0.13(-0.29%) |
Aug 06, 2025 | 47.33 | 48.13 | 44.83 | 46.80 | 115,429,808 | -10.45(-18.26%) |
Aug 05, 2025 | 58.81 | 59.40 | 56.79 | 57.26 | 49,421,016 | -0.97(-1.67%) |
Aug 04, 2025 | 58.15 | 59.19 | 57.62 | 58.23 | 32,700,718 | +1.59(+2.81%) |