Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2025 | 51.01 | 51.32 | 50.78 | 51.32 | 159,796 | +0.39(+0.77%) |
Sep 08, 2025 | 50.65 | 51.42 | 50.65 | 50.93 | 391,399 | +0.83(+1.66%) |
Sep 05, 2025 | 50.34 | 50.59 | 49.30 | 50.10 | 109,559 | +0.39(+0.78%) |
Sep 04, 2025 | 48.89 | 49.78 | 48.67 | 49.71 | 52,990 | +0.99(+2.02%) |
Sep 03, 2025 | 49.07 | 49.50 | 48.44 | 48.72 | 82,078 | -0.01(-0.01%) |
Sep 02, 2025 | 48.88 | 49.14 | 47.98 | 48.73 | 151,777 | -1.06(-2.13%) |
Aug 29, 2025 | 50.16 | 50.26 | 49.37 | 49.79 | 230,006 | -0.56(-1.11%) |
Aug 28, 2025 | 49.54 | 50.60 | 49.54 | 50.35 | 419,060 | +1.16(+2.36%) |
Aug 27, 2025 | 49.50 | 49.53 | 48.84 | 49.19 | 44,728 | -0.02(-0.04%) |
Aug 26, 2025 | 48.98 | 49.37 | 48.98 | 49.21 | 26,203 | +0.23(+0.48%) |
Aug 25, 2025 | 49.43 | 49.53 | 48.97 | 48.98 | 38,517 | -0.62(-1.26%) |
Aug 22, 2025 | 48.52 | 50.41 | 48.45 | 49.60 | 48,901 | +1.03(+2.12%) |
Aug 21, 2025 | 48.07 | 48.80 | 48.07 | 48.57 | 41,323 | +0.20(+0.41%) |
Aug 20, 2025 | 48.25 | 48.43 | 47.03 | 48.37 | 112,359 | -0.46(-0.93%) |
Aug 19, 2025 | 49.99 | 50.00 | 48.69 | 48.83 | 128,477 | -1.59(-3.16%) |
Aug 18, 2025 | 50.24 | 50.51 | 49.85 | 50.42 | 69,781 | +0.21(+0.42%) |
Aug 15, 2025 | 49.78 | 50.21 | 49.39 | 50.21 | 33,875 | +0.28(+0.56%) |
Aug 14, 2025 | 49.74 | 50.18 | 49.50 | 49.93 | 44,470 | -0.59(-1.17%) |
Aug 13, 2025 | 50.37 | 50.67 | 49.99 | 50.52 | 148,740 | -0.12(-0.24%) |
Aug 12, 2025 | 49.58 | 50.67 | 49.50 | 50.64 | 201,889 | +1.37(+2.78%) |
Aug 11, 2025 | 49.23 | 49.83 | 49.00 | 49.27 | 119,067 | +0.16(+0.33%) |
Aug 08, 2025 | 49.08 | 49.32 | 48.76 | 49.11 | 66,004 | +0.26(+0.53%) |
Aug 07, 2025 | 49.38 | 49.38 | 48.04 | 48.85 | 48,283 | +0.00(+0.00%) |
Aug 06, 2025 | 48.03 | 49.14 | 48.03 | 48.85 | 125,174 | +1.99(+4.25%) |
Aug 05, 2025 | 47.51 | 47.93 | 46.80 | 46.86 | 46,597 | -0.66(-1.39%) |
Aug 04, 2025 | 46.54 | 47.54 | 46.39 | 47.52 | 40,572 | +1.82(+3.98%) |
Aug 01, 2025 | 45.73 | 46.35 | 44.94 | 45.70 | 60,629 | -0.33(-0.71%) |
Jul 31, 2025 | 46.36 | 46.63 | 45.77 | 46.03 | 86,217 | -0.12(-0.26%) |
Jul 30, 2025 | 45.98 | 46.50 | 45.84 | 46.15 | 29,974 | +0.31(+0.68%) |
Jul 29, 2025 | 46.58 | 46.58 | 45.32 | 45.84 | 29,083 | -0.64(-1.38%) |
Jul 28, 2025 | 46.70 | 46.89 | 46.30 | 46.48 | 19,647 | +0.11(+0.23%) |
Jul 25, 2025 | 46.10 | 46.44 | 46.02 | 46.38 | 19,281 | +0.30(+0.65%) |
Jul 24, 2025 | 46.41 | 46.41 | 45.86 | 46.07 | 37,171 | -0.25(-0.53%) |
Jul 23, 2025 | 46.19 | 46.50 | 45.94 | 46.32 | 20,980 | +0.41(+0.89%) |
Jul 22, 2025 | 45.76 | 45.94 | 44.78 | 45.91 | 33,064 | -0.11(-0.24%) |
Jul 21, 2025 | 45.55 | 46.57 | 45.55 | 46.02 | 111,559 | +0.78(+1.71%) |
Jul 18, 2025 | 45.12 | 45.30 | 44.80 | 45.24 | 22,327 | +0.34(+0.77%) |
Jul 17, 2025 | 44.79 | 45.04 | 44.56 | 44.90 | 28,098 | +0.33(+0.74%) |
Jul 16, 2025 | 44.57 | 44.65 | 43.73 | 44.57 | 32,154 | +0.32(+0.72%) |
Jul 15, 2025 | 44.71 | 44.71 | 44.21 | 44.25 | 31,828 | +0.12(+0.27%) |
Jul 14, 2025 | 44.34 | 44.48 | 43.93 | 44.13 | 118,861 | +0.02(+0.05%) |
Jul 11, 2025 | 44.11 | 44.50 | 44.11 | 44.11 | 36,358 | -0.35(-0.79%) |
Jul 10, 2025 | 45.13 | 45.13 | 44.22 | 44.46 | 47,026 | -0.39(-0.86%) |
Jul 09, 2025 | 44.84 | 44.90 | 44.39 | 44.85 | 25,260 | +0.37(+0.82%) |
Jul 08, 2025 | 44.99 | 45.00 | 44.41 | 44.48 | 38,011 | -0.31(-0.69%) |
Jul 07, 2025 | 45.10 | 45.18 | 44.44 | 44.79 | 39,999 | -0.68(-1.50%) |
Jul 03, 2025 | 45.03 | 45.52 | 45.00 | 45.47 | 69,885 | +0.79(+1.77%) |
Jul 02, 2025 | 44.26 | 45.13 | 44.26 | 44.68 | 51,854 | +0.35(+0.79%) |