Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 48.48 | 48.94 | 48.02 | 48.54 | 8,334,706 | +0.02(+0.04%) |
Sep 02, 2025 | 48.34 | 48.55 | 47.95 | 48.52 | 7,054,140 | -0.31(-0.63%) |
Aug 29, 2025 | 48.72 | 49.06 | 48.58 | 48.83 | 12,070,037 | +0.16(+0.33%) |
Aug 28, 2025 | 48.97 | 48.98 | 48.38 | 48.67 | 10,464,816 | -0.09(-0.18%) |
Aug 27, 2025 | 48.50 | 48.99 | 48.38 | 48.76 | 9,492,898 | +0.19(+0.39%) |
Aug 26, 2025 | 47.94 | 48.62 | 47.94 | 48.57 | 9,280,532 | +0.41(+0.85%) |
Aug 25, 2025 | 48.10 | 48.27 | 47.98 | 48.16 | 7,518,975 | -0.12(-0.25%) |
Aug 22, 2025 | 46.50 | 48.36 | 46.39 | 48.28 | 12,679,340 | +2.11(+4.57%) |
Aug 21, 2025 | 46.22 | 46.38 | 45.86 | 46.17 | 4,976,027 | -0.24(-0.52%) |
Aug 20, 2025 | 46.30 | 46.53 | 45.95 | 46.41 | 7,720,219 | +0.20(+0.43%) |
Aug 19, 2025 | 46.05 | 46.57 | 45.91 | 46.21 | 5,597,260 | +0.10(+0.22%) |
Aug 18, 2025 | 45.81 | 46.16 | 45.72 | 46.11 | 5,892,957 | +0.18(+0.39%) |
Aug 15, 2025 | 46.96 | 47.09 | 45.93 | 45.93 | 8,995,814 | -0.90(-1.92%) |
Aug 14, 2025 | 46.27 | 46.87 | 45.98 | 46.83 | 6,181,117 | +0.22(+0.47%) |
Aug 13, 2025 | 45.81 | 46.70 | 45.62 | 46.61 | 10,438,156 | +0.84(+1.84%) |
Aug 12, 2025 | 44.98 | 45.80 | 44.86 | 45.77 | 8,836,746 | +1.21(+2.72%) |
Aug 11, 2025 | 44.83 | 45.07 | 44.34 | 44.56 | 7,201,600 | -0.30(-0.67%) |
Aug 08, 2025 | 44.50 | 44.94 | 44.15 | 44.86 | 6,066,989 | +0.77(+1.75%) |
Aug 07, 2025 | 44.87 | 44.88 | 43.95 | 44.09 | 5,412,565 | -0.35(-0.79%) |
Aug 06, 2025 | 44.70 | 44.76 | 44.41 | 44.44 | 5,854,566 | -0.12(-0.27%) |
Aug 05, 2025 | 44.60 | 44.70 | 43.83 | 44.56 | 8,020,089 | +0.14(+0.32%) |
Aug 04, 2025 | 44.07 | 44.49 | 43.98 | 44.42 | 6,515,792 | +0.48(+1.09%) |
Aug 01, 2025 | 44.32 | 44.55 | 43.46 | 43.94 | 9,633,004 | -1.02(-2.27%) |
Jul 31, 2025 | 45.71 | 45.91 | 44.83 | 44.96 | 11,816,848 | -0.92(-2.01%) |
Jul 30, 2025 | 46.29 | 46.58 | 45.65 | 45.88 | 11,488,189 | -0.21(-0.46%) |
Jul 29, 2025 | 46.30 | 46.37 | 45.94 | 46.09 | 10,034,183 | +0.00(+0.00%) |
Jul 28, 2025 | 46.25 | 46.36 | 45.84 | 46.09 | 6,597,502 | -0.23(-0.50%) |
Jul 25, 2025 | 46.13 | 46.36 | 45.51 | 46.32 | 8,082,323 | +0.26(+0.56%) |
Jul 24, 2025 | 46.24 | 46.70 | 46.05 | 46.06 | 9,025,158 | -0.23(-0.50%) |
Jul 23, 2025 | 46.52 | 46.65 | 46.12 | 46.29 | 10,145,240 | +0.13(+0.28%) |
Jul 22, 2025 | 45.82 | 46.60 | 45.81 | 46.16 | 10,511,365 | +0.38(+0.83%) |
Jul 21, 2025 | 45.78 | 46.50 | 45.75 | 45.78 | 10,538,210 | +0.09(+0.20%) |
Jul 18, 2025 | 45.42 | 45.91 | 45.08 | 45.69 | 15,539,943 | +0.48(+1.06%) |
Jul 17, 2025 | 44.15 | 45.60 | 43.92 | 45.21 | 25,242,330 | -0.47(-1.03%) |
Jul 16, 2025 | 45.96 | 46.19 | 44.97 | 45.68 | 21,085,820 | -0.01(-0.02%) |
Jul 15, 2025 | 46.86 | 47.08 | 45.64 | 45.69 | 15,895,093 | -1.37(-2.91%) |
Jul 14, 2025 | 47.26 | 47.26 | 46.78 | 47.06 | 13,464,270 | -0.08(-0.17%) |
Jul 11, 2025 | 47.00 | 47.38 | 46.76 | 47.14 | 11,510,251 | -0.43(-0.90%) |
Jul 10, 2025 | 47.31 | 47.88 | 47.19 | 47.57 | 8,606,312 | +0.27(+0.57%) |
Jul 09, 2025 | 47.98 | 48.11 | 47.13 | 47.30 | 9,180,871 | -0.36(-0.76%) |
Jul 08, 2025 | 47.79 | 47.92 | 47.48 | 47.66 | 13,523,623 | -0.12(-0.25%) |
Jul 07, 2025 | 48.11 | 48.39 | 47.46 | 47.78 | 14,353,861 | -0.15(-0.31%) |
Jul 03, 2025 | 47.68 | 48.05 | 47.52 | 47.93 | 7,036,268 | +0.44(+0.93%) |
Jul 02, 2025 | 46.70 | 47.46 | 46.57 | 47.49 | 15,421,887 | +1.00(+2.15%) |