Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2025 | 62.20 | 62.74 | 61.31 | 61.60 | 7,346,457 | -0.06(-0.10%) |
Oct 15, 2025 | 61.64 | 62.37 | 61.27 | 61.66 | 5,712,023 | -0.47(-0.76%) |
Oct 14, 2025 | 61.31 | 62.19 | 60.84 | 62.13 | 5,631,972 | +0.96(+1.57%) |
Oct 13, 2025 | 60.79 | 61.29 | 60.41 | 61.17 | 6,417,333 | -0.28(-0.46%) |
Oct 10, 2025 | 61.20 | 62.34 | 60.87 | 61.45 | 7,697,791 | +0.45(+0.74%) |
Oct 09, 2025 | 61.64 | 61.81 | 60.88 | 61.00 | 6,642,799 | -0.66(-1.07%) |
Oct 08, 2025 | 62.14 | 62.42 | 61.42 | 61.66 | 6,881,509 | -0.94(-1.50%) |
Oct 07, 2025 | 61.71 | 63.24 | 61.61 | 62.60 | 6,638,579 | +0.82(+1.33%) |
Oct 06, 2025 | 62.55 | 62.55 | 61.44 | 61.78 | 7,882,783 | -0.89(-1.42%) |
Oct 03, 2025 | 61.66 | 63.38 | 61.52 | 62.67 | 6,205,949 | +0.89(+1.44%) |
Oct 02, 2025 | 62.14 | 62.70 | 61.62 | 61.78 | 5,529,986 | -1.39(-2.20%) |
Oct 01, 2025 | 62.55 | 63.33 | 62.12 | 63.17 | 6,259,504 | +0.70(+1.12%) |
Sep 30, 2025 | 62.45 | 62.87 | 62.15 | 62.47 | 6,604,234 | -0.16(-0.26%) |
Sep 29, 2025 | 63.43 | 63.56 | 61.22 | 62.63 | 10,956,678 | -0.73(-1.15%) |
Sep 26, 2025 | 62.56 | 63.45 | 62.27 | 63.36 | 5,310,358 | +0.80(+1.28%) |
Sep 25, 2025 | 64.68 | 64.95 | 62.54 | 62.56 | 8,679,450 | -1.83(-2.84%) |
Sep 24, 2025 | 63.82 | 64.70 | 63.78 | 64.39 | 6,188,761 | +0.57(+0.89%) |
Sep 23, 2025 | 63.39 | 63.87 | 63.23 | 63.82 | 6,698,282 | +0.32(+0.50%) |
Sep 22, 2025 | 63.31 | 63.66 | 62.98 | 63.50 | 7,358,082 | -0.21(-0.33%) |
Sep 19, 2025 | 63.60 | 64.03 | 62.98 | 63.71 | 17,133,924 | +0.46(+0.73%) |
Sep 18, 2025 | 62.27 | 63.36 | 62.11 | 63.25 | 6,596,226 | +0.42(+0.67%) |
Sep 17, 2025 | 62.69 | 63.60 | 62.62 | 62.83 | 7,039,854 | +0.13(+0.21%) |
Sep 16, 2025 | 61.62 | 62.95 | 61.46 | 62.70 | 8,403,306 | +1.10(+1.79%) |
Sep 15, 2025 | 62.00 | 62.68 | 61.56 | 61.60 | 6,760,448 | -0.38(-0.61%) |
Sep 12, 2025 | 61.98 | 62.47 | 61.69 | 61.98 | 4,853,630 | -0.07(-0.11%) |
Sep 11, 2025 | 62.33 | 63.20 | 62.00 | 62.05 | 6,423,310 | -0.22(-0.35%) |
Sep 10, 2025 | 62.29 | 62.47 | 61.37 | 62.27 | 6,679,122 | -0.30(-0.48%) |
Sep 09, 2025 | 61.84 | 62.86 | 61.72 | 62.57 | 5,783,884 | +0.63(+1.02%) |
Sep 08, 2025 | 61.59 | 61.97 | 61.00 | 61.94 | 6,541,006 | +0.20(+0.32%) |
Sep 05, 2025 | 61.03 | 62.51 | 60.95 | 61.74 | 6,149,827 | +0.84(+1.38%) |
Sep 04, 2025 | 61.40 | 61.55 | 60.88 | 60.90 | 4,612,610 | -0.40(-0.65%) |
Sep 03, 2025 | 61.36 | 61.77 | 59.37 | 61.30 | 10,566,651 | -0.49(-0.79%) |
Sep 02, 2025 | 61.58 | 62.06 | 61.20 | 61.79 | 7,815,110 | +0.35(+0.57%) |
Aug 29, 2025 | 61.28 | 61.65 | 61.01 | 61.44 | 5,866,860 | +0.16(+0.26%) |
Aug 28, 2025 | 61.76 | 61.97 | 61.02 | 61.28 | 7,242,513 | -0.48(-0.78%) |
Aug 27, 2025 | 61.69 | 61.84 | 61.31 | 61.76 | 6,463,863 | -0.29(-0.47%) |
Aug 26, 2025 | 61.82 | 62.11 | 61.46 | 62.05 | 8,457,026 | +0.09(+0.15%) |
Aug 25, 2025 | 63.19 | 63.23 | 61.88 | 61.96 | 5,852,144 | -1.45(-2.29%) |
Aug 22, 2025 | 63.35 | 63.92 | 62.91 | 63.41 | 6,390,645 | +0.47(+0.75%) |
Aug 21, 2025 | 62.92 | 63.01 | 62.31 | 62.94 | 5,687,070 | -0.23(-0.36%) |
Aug 20, 2025 | 63.23 | 64.09 | 62.70 | 63.17 | 6,805,478 | +0.51(+0.81%) |
Aug 19, 2025 | 61.91 | 62.71 | 61.77 | 62.66 | 5,990,105 | +0.82(+1.33%) |
Aug 18, 2025 | 62.03 | 62.34 | 61.64 | 61.84 | 5,063,932 | -0.24(-0.39%) |
Aug 15, 2025 | 61.68 | 62.34 | 61.32 | 62.08 | 5,849,796 | +0.62(+1.01%) |
Aug 14, 2025 | 62.06 | 62.20 | 61.36 | 61.46 | 5,695,784 | -0.73(-1.17%) |
Aug 13, 2025 | 61.44 | 62.30 | 61.19 | 62.19 | 7,656,614 | +0.80(+1.30%) |
Aug 12, 2025 | 61.55 | 61.81 | 61.15 | 61.39 | 7,373,357 | -0.17(-0.28%) |
Aug 11, 2025 | 62.08 | 62.28 | 60.26 | 61.56 | 13,278,467 | -0.27(-0.44%) |
Aug 08, 2025 | 62.39 | 62.58 | 61.49 | 61.83 | 6,419,842 | -0.57(-0.91%) |
Aug 07, 2025 | 62.08 | 62.64 | 61.83 | 62.40 | 6,067,239 | +0.32(+0.52%) |
Aug 06, 2025 | 62.70 | 62.80 | 61.99 | 62.08 | 7,728,659 | -0.22(-0.35%) |
Aug 05, 2025 | 63.56 | 63.69 | 62.17 | 62.30 | 9,069,829 | -1.23(-1.94%) |
Aug 04, 2025 | 63.97 | 64.28 | 63.33 | 63.53 | 8,292,072 | -0.40(-0.63%) |
|