Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 46.70 | 46.70 | 46.16 | 46.21 | 1,112,454 | -0.58(-1.24%) |
Sep 11, 2025 | 45.99 | 46.83 | 45.94 | 46.79 | 1,671,270 | +0.91(+1.98%) |
Sep 10, 2025 | 45.98 | 46.15 | 45.67 | 45.88 | 1,488,688 | -0.06(-0.13%) |
Sep 09, 2025 | 46.28 | 46.28 | 45.79 | 45.94 | 1,311,094 | -0.41(-0.88%) |
Sep 08, 2025 | 46.44 | 46.44 | 45.95 | 46.35 | 1,446,196 | -0.06(-0.13%) |
Sep 05, 2025 | 46.52 | 46.89 | 46.01 | 46.41 | 1,312,617 | +0.12(+0.26%) |
Sep 04, 2025 | 45.71 | 46.30 | 45.66 | 46.29 | 1,268,012 | +0.66(+1.45%) |
Sep 03, 2025 | 45.52 | 45.92 | 45.36 | 45.63 | 1,530,778 | -0.03(-0.07%) |
Sep 02, 2025 | 45.47 | 45.72 | 45.30 | 45.66 | 1,493,466 | -0.38(-0.83%) |
Aug 29, 2025 | 46.30 | 46.33 | 45.88 | 46.04 | 1,194,968 | -0.18(-0.39%) |
Aug 28, 2025 | 46.44 | 46.44 | 45.96 | 46.22 | 5,085,822 | -0.05(-0.11%) |
Aug 27, 2025 | 45.86 | 46.33 | 45.80 | 46.27 | 1,195,339 | +0.36(+0.78%) |
Aug 26, 2025 | 45.78 | 46.09 | 45.70 | 45.91 | 1,288,512 | +0.15(+0.33%) |
Aug 25, 2025 | 46.07 | 46.07 | 45.76 | 45.76 | 1,115,454 | -0.45(-0.97%) |
Aug 22, 2025 | 44.73 | 46.29 | 44.73 | 46.21 | 2,682,226 | +1.74(+3.91%) |
Aug 21, 2025 | 44.28 | 44.55 | 44.16 | 44.47 | 974,031 | -0.05(-0.11%) |
Aug 20, 2025 | 44.70 | 44.77 | 44.31 | 44.52 | 1,313,776 | -0.20(-0.45%) |
Aug 19, 2025 | 44.74 | 45.13 | 44.58 | 44.72 | 2,459,291 | +0.01(+0.02%) |
Aug 18, 2025 | 44.64 | 44.82 | 44.55 | 44.71 | 1,803,065 | +0.11(+0.25%) |
Aug 15, 2025 | 44.95 | 45.03 | 44.45 | 44.60 | 1,043,410 | -0.29(-0.65%) |
Aug 14, 2025 | 45.03 | 45.03 | 44.55 | 44.89 | 2,133,858 | -0.67(-1.47%) |
Aug 13, 2025 | 44.85 | 45.56 | 44.75 | 45.56 | 2,855,381 | +0.99(+2.22%) |
Aug 12, 2025 | 43.54 | 44.60 | 43.46 | 44.57 | 1,586,036 | +1.38(+3.20%) |
Aug 11, 2025 | 43.40 | 43.52 | 43.12 | 43.19 | 1,643,770 | -0.06(-0.14%) |
Aug 08, 2025 | 43.36 | 43.47 | 43.16 | 43.25 | 724,547 | +0.15(+0.35%) |
Aug 07, 2025 | 43.64 | 43.64 | 42.90 | 43.10 | 1,212,021 | -0.08(-0.19%) |
Aug 06, 2025 | 43.32 | 43.32 | 43.07 | 43.18 | 1,358,764 | -0.02(-0.05%) |
Aug 05, 2025 | 43.14 | 43.24 | 42.68 | 43.20 | 1,503,853 | +0.21(+0.49%) |
Aug 04, 2025 | 42.53 | 43.00 | 42.42 | 42.99 | 1,365,851 | +0.73(+1.73%) |
Aug 01, 2025 | 42.50 | 42.53 | 41.76 | 42.26 | 1,961,433 | -0.72(-1.68%) |
Jul 31, 2025 | 43.27 | 43.45 | 42.87 | 42.98 | 1,713,962 | -0.55(-1.26%) |
Jul 30, 2025 | 43.98 | 44.15 | 43.25 | 43.53 | 1,760,150 | -0.24(-0.55%) |
Jul 29, 2025 | 44.21 | 44.21 | 43.68 | 43.77 | 1,383,497 | -0.23(-0.52%) |
Jul 28, 2025 | 44.12 | 44.13 | 43.84 | 44.00 | 1,461,812 | +0.00(+0.00%) |
Jul 25, 2025 | 43.94 | 44.04 | 43.61 | 44.00 | 1,134,474 | +0.24(+0.55%) |
Jul 24, 2025 | 44.31 | 44.31 | 43.76 | 43.76 | 1,098,884 | -0.71(-1.60%) |
Jul 23, 2025 | 44.27 | 44.50 | 44.11 | 44.47 | 2,379,880 | +0.48(+1.09%) |
Jul 22, 2025 | 43.55 | 44.13 | 43.55 | 43.99 | 1,780,165 | +0.48(+1.10%) |
Jul 21, 2025 | 43.90 | 43.98 | 43.49 | 43.51 | 1,609,300 | -0.08(-0.18%) |
Jul 18, 2025 | 44.21 | 44.27 | 43.52 | 43.59 | 1,525,813 | -0.39(-0.89%) |
Jul 17, 2025 | 43.47 | 44.10 | 43.40 | 43.98 | 1,240,035 | +0.52(+1.20%) |
Jul 16, 2025 | 43.41 | 43.54 | 42.78 | 43.46 | 1,882,453 | +0.26(+0.60%) |
Jul 15, 2025 | 44.20 | 44.31 | 43.18 | 43.20 | 1,614,394 | -0.89(-2.02%) |
Jul 14, 2025 | 43.89 | 44.10 | 43.78 | 44.09 | 1,960,099 | +0.13(+0.30%) |
Jul 11, 2025 | 44.16 | 44.21 | 43.88 | 43.96 | 1,887,087 | -0.48(-1.08%) |
Jul 10, 2025 | 44.03 | 44.75 | 44.02 | 44.44 | 6,510,587 | +0.43(+0.98%) |
Jul 09, 2025 | 43.85 | 44.02 | 43.48 | 44.01 | 2,147,689 | +0.32(+0.73%) |
Jul 08, 2025 | 43.41 | 43.93 | 43.40 | 43.69 | 1,202,911 | +0.36(+0.83%) |
Jul 07, 2025 | 43.79 | 44.09 | 43.14 | 43.33 | 2,093,015 | -0.75(-1.70%) |
Jul 03, 2025 | 44.00 | 44.18 | 43.95 | 44.08 | 681,733 | +0.27(+0.62%) |
Jul 02, 2025 | 43.31 | 43.84 | 43.13 | 43.81 | 1,830,754 | +0.55(+1.27%) |