Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 48.94 | 49.76 | 47.58 | 48.24 | 1,805,960 | -1.77(-3.54%) |
Sep 04, 2025 | 48.48 | 50.26 | 48.27 | 50.01 | 2,003,105 | +1.08(+2.21%) |
Sep 03, 2025 | 50.39 | 51.08 | 48.76 | 48.93 | 1,308,868 | -2.28(-4.45%) |
Sep 02, 2025 | 50.16 | 51.22 | 49.98 | 51.21 | 1,106,288 | +0.85(+1.69%) |
Aug 29, 2025 | 50.11 | 50.71 | 50.00 | 50.36 | 875,561 | +0.20(+0.40%) |
Aug 28, 2025 | 50.14 | 50.34 | 49.11 | 50.16 | 1,123,909 | +0.27(+0.54%) |
Aug 27, 2025 | 48.40 | 50.06 | 48.33 | 49.89 | 1,450,812 | +1.19(+2.44%) |
Aug 26, 2025 | 48.95 | 49.30 | 48.19 | 48.70 | 1,525,162 | -0.69(-1.40%) |
Aug 25, 2025 | 48.30 | 49.53 | 48.00 | 49.39 | 1,406,766 | +1.03(+2.13%) |
Aug 22, 2025 | 46.40 | 48.66 | 46.40 | 48.36 | 1,222,721 | +2.02(+4.36%) |
Aug 21, 2025 | 46.20 | 46.79 | 46.00 | 46.34 | 1,480,941 | +0.10(+0.22%) |
Aug 20, 2025 | 45.99 | 46.46 | 45.37 | 46.24 | 1,359,128 | +0.25(+0.54%) |
Aug 19, 2025 | 46.63 | 47.11 | 45.75 | 45.99 | 1,231,316 | -0.88(-1.88%) |
Aug 18, 2025 | 46.75 | 46.97 | 45.89 | 46.87 | 1,602,293 | -0.03(-0.06%) |
Aug 15, 2025 | 47.41 | 47.67 | 46.77 | 46.90 | 1,344,862 | -0.55(-1.15%) |
Aug 14, 2025 | 47.30 | 47.50 | 46.56 | 47.45 | 980,275 | -0.22(-0.46%) |
Aug 13, 2025 | 46.91 | 47.68 | 46.72 | 47.67 | 1,251,186 | +0.53(+1.12%) |
Aug 12, 2025 | 46.23 | 47.61 | 46.09 | 47.14 | 2,317,849 | +1.21(+2.64%) |
Aug 11, 2025 | 46.46 | 47.01 | 45.57 | 45.93 | 1,547,492 | -0.31(-0.67%) |
Aug 08, 2025 | 46.24 | 47.02 | 45.74 | 46.23 | 1,064,152 | +0.46(+1.00%) |
Aug 07, 2025 | 47.08 | 47.65 | 45.53 | 45.78 | 1,801,625 | -0.59(-1.26%) |
Aug 06, 2025 | 47.95 | 48.66 | 46.02 | 46.36 | 1,795,995 | -1.12(-2.36%) |
Aug 05, 2025 | 47.68 | 47.84 | 46.74 | 47.49 | 2,404,144 | +0.14(+0.29%) |
Aug 04, 2025 | 47.12 | 47.87 | 46.96 | 47.35 | 1,953,624 | -0.16(-0.33%) |
Aug 01, 2025 | 48.98 | 49.32 | 47.21 | 47.51 | 1,907,484 | -2.05(-4.13%) |
Jul 31, 2025 | 50.25 | 51.05 | 49.21 | 49.55 | 2,568,398 | -1.34(-2.64%) |
Jul 30, 2025 | 51.76 | 51.91 | 50.24 | 50.89 | 1,608,939 | -1.12(-2.16%) |
Jul 29, 2025 | 52.19 | 52.35 | 51.14 | 52.02 | 1,568,276 | -0.19(-0.36%) |
Jul 28, 2025 | 51.31 | 52.32 | 51.08 | 52.21 | 1,405,833 | +1.75(+3.47%) |
Jul 25, 2025 | 50.40 | 51.00 | 49.72 | 50.46 | 1,750,678 | +0.14(+0.28%) |
Jul 24, 2025 | 49.80 | 50.67 | 49.28 | 50.32 | 2,974,099 | +0.32(+0.64%) |
Jul 23, 2025 | 48.81 | 50.19 | 48.23 | 50.00 | 2,681,648 | -0.59(-1.16%) |
Jul 22, 2025 | 49.75 | 50.77 | 49.71 | 50.59 | 2,628,096 | +1.05(+2.13%) |
Jul 21, 2025 | 51.25 | 51.34 | 49.46 | 49.53 | 2,643,037 | -1.47(-2.88%) |
Jul 18, 2025 | 52.26 | 52.69 | 50.89 | 51.00 | 1,946,231 | -0.42(-0.81%) |
Jul 17, 2025 | 49.55 | 51.58 | 49.55 | 51.42 | 1,830,091 | +1.66(+3.33%) |
Jul 16, 2025 | 50.57 | 50.82 | 49.20 | 49.76 | 1,809,531 | -0.74(-1.46%) |
Jul 15, 2025 | 51.62 | 51.97 | 50.19 | 50.50 | 1,972,979 | -0.98(-1.91%) |
Jul 14, 2025 | 51.72 | 51.91 | 50.77 | 51.48 | 1,335,998 | -0.59(-1.13%) |
Jul 11, 2025 | 51.62 | 52.57 | 51.29 | 52.07 | 1,538,759 | +0.36(+0.69%) |
Jul 10, 2025 | 50.52 | 51.82 | 49.85 | 51.71 | 1,374,154 | +0.70(+1.36%) |
Jul 09, 2025 | 51.59 | 52.28 | 50.90 | 51.01 | 1,147,305 | -0.99(-1.91%) |
Jul 08, 2025 | 48.93 | 52.55 | 48.80 | 52.01 | 2,805,714 | +3.28(+6.73%) |
Jul 07, 2025 | 49.45 | 50.60 | 48.26 | 48.73 | 1,355,020 | -1.41(-2.81%) |
Jul 03, 2025 | 50.32 | 50.67 | 49.93 | 50.14 | 660,146 | -0.18(-0.36%) |
Jul 02, 2025 | 49.90 | 50.44 | 48.88 | 50.32 | 1,386,553 | +1.14(+2.32%) |