Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 48.78 | 49.14 | 48.45 | 48.75 | 413,267 | -0.42(-0.85%) |
Aug 29, 2025 | 49.15 | 49.43 | 48.71 | 49.17 | 407,470 | +0.11(+0.22%) |
Aug 28, 2025 | 49.58 | 49.58 | 48.59 | 49.06 | 469,876 | -0.57(-1.15%) |
Aug 27, 2025 | 48.85 | 49.69 | 48.73 | 49.63 | 389,854 | +0.74(+1.51%) |
Aug 26, 2025 | 48.93 | 49.28 | 48.79 | 48.89 | 430,752 | -0.02(-0.04%) |
Aug 25, 2025 | 49.44 | 49.52 | 48.81 | 48.91 | 428,639 | -0.75(-1.51%) |
Aug 22, 2025 | 48.10 | 49.94 | 47.85 | 49.66 | 534,524 | +1.80(+3.76%) |
Aug 21, 2025 | 47.88 | 48.08 | 47.69 | 47.86 | 341,355 | -0.31(-0.64%) |
Aug 20, 2025 | 48.40 | 48.55 | 47.87 | 48.17 | 423,186 | -0.17(-0.35%) |
Aug 19, 2025 | 47.88 | 48.48 | 47.70 | 48.34 | 420,887 | +0.56(+1.17%) |
Aug 18, 2025 | 48.19 | 48.34 | 47.49 | 47.78 | 324,875 | -0.36(-0.75%) |
Aug 15, 2025 | 48.50 | 48.55 | 48.05 | 48.14 | 542,450 | -0.25(-0.52%) |
Aug 14, 2025 | 49.24 | 49.25 | 48.10 | 48.39 | 473,238 | -1.14(-2.30%) |
Aug 13, 2025 | 48.93 | 49.76 | 48.57 | 49.53 | 448,629 | +0.77(+1.58%) |
Aug 12, 2025 | 47.74 | 48.88 | 47.74 | 48.76 | 403,965 | +1.19(+2.50%) |
Aug 11, 2025 | 47.61 | 48.11 | 47.38 | 47.57 | 451,030 | -0.17(-0.36%) |
Aug 08, 2025 | 47.26 | 47.88 | 47.04 | 47.74 | 336,263 | +0.51(+1.08%) |
Aug 07, 2025 | 47.61 | 47.80 | 47.02 | 47.23 | 289,138 | -0.16(-0.34%) |
Aug 06, 2025 | 47.10 | 47.39 | 46.92 | 47.39 | 330,690 | +0.42(+0.89%) |
Aug 05, 2025 | 46.50 | 47.01 | 46.33 | 46.97 | 530,358 | +0.46(+0.99%) |
Aug 04, 2025 | 45.52 | 46.57 | 45.52 | 46.51 | 367,716 | +1.04(+2.29%) |
Aug 01, 2025 | 45.62 | 45.98 | 45.28 | 45.47 | 468,419 | -0.66(-1.43%) |
Jul 31, 2025 | 46.16 | 46.53 | 45.92 | 46.13 | 342,172 | -0.35(-0.75%) |
Jul 30, 2025 | 46.98 | 47.17 | 46.32 | 46.48 | 491,897 | -0.52(-1.11%) |
Jul 29, 2025 | 47.40 | 47.40 | 46.77 | 47.00 | 321,852 | -0.11(-0.23%) |
Jul 28, 2025 | 47.35 | 47.66 | 47.07 | 47.11 | 365,122 | -0.59(-1.24%) |
Jul 25, 2025 | 47.79 | 47.79 | 47.11 | 47.70 | 229,399 | +0.18(+0.38%) |
Jul 24, 2025 | 47.91 | 48.12 | 47.51 | 47.52 | 325,409 | -0.57(-1.19%) |
Jul 23, 2025 | 48.03 | 48.27 | 47.52 | 48.09 | 321,955 | +0.22(+0.46%) |
Jul 22, 2025 | 47.67 | 48.05 | 47.51 | 47.87 | 279,102 | +0.36(+0.76%) |
Jul 21, 2025 | 47.74 | 48.32 | 47.43 | 47.51 | 363,731 | -0.21(-0.44%) |
Jul 18, 2025 | 48.53 | 48.66 | 47.45 | 47.72 | 353,925 | -0.70(-1.45%) |
Jul 17, 2025 | 48.13 | 48.80 | 47.83 | 48.42 | 636,878 | +0.30(+0.62%) |
Jul 16, 2025 | 48.08 | 48.29 | 47.35 | 48.12 | 525,367 | +0.23(+0.48%) |
Jul 15, 2025 | 49.49 | 49.60 | 47.88 | 47.89 | 528,955 | -1.60(-3.23%) |
Jul 14, 2025 | 48.63 | 49.52 | 48.63 | 49.49 | 480,936 | +0.77(+1.58%) |
Jul 11, 2025 | 48.74 | 49.16 | 48.41 | 48.72 | 619,811 | -0.36(-0.73%) |
Jul 10, 2025 | 48.59 | 49.66 | 48.55 | 49.08 | 718,372 | +0.21(+0.43%) |
Jul 09, 2025 | 47.67 | 48.97 | 47.16 | 48.87 | 943,545 | +1.25(+2.62%) |
Jul 08, 2025 | 48.00 | 48.68 | 47.56 | 47.62 | 507,154 | -0.60(-1.24%) |
Jul 07, 2025 | 47.67 | 48.45 | 47.42 | 48.22 | 765,555 | +0.29(+0.61%) |
Jul 03, 2025 | 47.99 | 48.15 | 47.65 | 47.93 | 345,528 | -0.09(-0.18%) |
Jul 02, 2025 | 47.98 | 48.41 | 47.44 | 48.02 | 872,154 | +0.76(+1.60%) |