Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 46.43 | 46.76 | 45.84 | 46.51 | 192,315 | +0.37(+0.80%) |
Sep 12, 2025 | 46.77 | 47.02 | 46.13 | 46.14 | 226,678 | -1.05(-2.23%) |
Sep 11, 2025 | 46.00 | 47.27 | 45.88 | 47.19 | 266,838 | +1.18(+2.56%) |
Sep 10, 2025 | 45.72 | 46.45 | 45.64 | 46.01 | 170,731 | +0.09(+0.20%) |
Sep 09, 2025 | 46.13 | 46.36 | 45.60 | 45.92 | 177,775 | -0.54(-1.16%) |
Sep 08, 2025 | 46.97 | 47.16 | 45.62 | 46.46 | 240,832 | -0.70(-1.48%) |
Sep 05, 2025 | 46.93 | 47.55 | 46.30 | 47.16 | 253,600 | +0.14(+0.30%) |
Sep 04, 2025 | 46.13 | 47.04 | 45.75 | 47.02 | 228,335 | +1.20(+2.62%) |
Sep 03, 2025 | 46.21 | 46.49 | 45.44 | 45.82 | 288,350 | -0.62(-1.34%) |
Sep 02, 2025 | 45.90 | 46.52 | 45.56 | 46.44 | 481,574 | -0.19(-0.41%) |
Aug 29, 2025 | 46.96 | 47.13 | 46.35 | 46.63 | 231,206 | -0.39(-0.83%) |
Aug 28, 2025 | 47.50 | 47.50 | 46.56 | 47.02 | 234,278 | -0.15(-0.32%) |
Aug 27, 2025 | 46.41 | 47.19 | 46.41 | 47.17 | 198,846 | +0.40(+0.86%) |
Aug 26, 2025 | 46.41 | 46.88 | 45.91 | 46.77 | 304,166 | +0.56(+1.21%) |
Aug 25, 2025 | 47.57 | 47.57 | 46.18 | 46.21 | 218,717 | -1.28(-2.70%) |
Aug 22, 2025 | 46.19 | 47.91 | 46.03 | 47.49 | 360,234 | +1.68(+3.67%) |
Aug 21, 2025 | 46.01 | 46.27 | 45.54 | 45.81 | 290,710 | -0.52(-1.12%) |
Aug 20, 2025 | 46.47 | 46.50 | 45.95 | 46.33 | 317,140 | -0.17(-0.37%) |
Aug 19, 2025 | 46.24 | 47.18 | 46.24 | 46.50 | 195,693 | +0.57(+1.24%) |
Aug 18, 2025 | 45.94 | 46.44 | 45.66 | 45.93 | 239,289 | +0.19(+0.42%) |
Aug 15, 2025 | 46.63 | 46.75 | 45.55 | 45.74 | 206,642 | -0.74(-1.59%) |
Aug 14, 2025 | 47.04 | 47.04 | 45.85 | 46.48 | 256,077 | -1.15(-2.41%) |
Aug 13, 2025 | 46.82 | 47.70 | 46.74 | 47.63 | 267,083 | +0.85(+1.82%) |
Aug 12, 2025 | 46.08 | 47.23 | 45.55 | 46.78 | 279,413 | +1.72(+3.82%) |
Aug 11, 2025 | 45.01 | 45.24 | 44.44 | 45.06 | 299,422 | +0.10(+0.22%) |
Aug 08, 2025 | 45.04 | 45.20 | 44.74 | 44.96 | 252,761 | +0.40(+0.90%) |
Aug 07, 2025 | 45.75 | 45.93 | 44.45 | 44.56 | 212,055 | -0.63(-1.39%) |
Aug 06, 2025 | 45.26 | 45.87 | 45.05 | 45.19 | 325,903 | +0.08(+0.18%) |
Aug 05, 2025 | 44.64 | 45.69 | 44.29 | 45.11 | 510,687 | +0.85(+1.92%) |
Aug 04, 2025 | 44.15 | 44.55 | 43.99 | 44.26 | 318,678 | +0.29(+0.66%) |
Aug 01, 2025 | 44.47 | 44.81 | 43.78 | 43.97 | 348,230 | -1.53(-3.36%) |
Jul 31, 2025 | 45.34 | 45.72 | 44.77 | 45.50 | 525,435 | -0.28(-0.61%) |
Jul 30, 2025 | 46.65 | 46.73 | 45.40 | 45.78 | 414,022 | -0.91(-1.95%) |
Jul 29, 2025 | 47.37 | 47.37 | 45.84 | 46.69 | 440,607 | -0.11(-0.24%) |
Jul 28, 2025 | 47.21 | 47.66 | 46.30 | 46.80 | 690,227 | -0.21(-0.45%) |
Jul 25, 2025 | 47.49 | 47.68 | 46.62 | 47.01 | 443,939 | -0.40(-0.84%) |
Jul 24, 2025 | 48.62 | 49.09 | 47.36 | 47.41 | 369,028 | -1.64(-3.34%) |
Jul 23, 2025 | 49.47 | 49.91 | 48.55 | 49.05 | 571,425 | +0.34(+0.70%) |
Jul 22, 2025 | 48.41 | 49.20 | 48.34 | 48.71 | 410,302 | +0.71(+1.48%) |
Jul 21, 2025 | 49.27 | 49.27 | 48.00 | 48.00 | 335,832 | -0.64(-1.32%) |
Jul 18, 2025 | 50.29 | 50.29 | 48.18 | 48.64 | 1,492,002 | -1.41(-2.82%) |
Jul 17, 2025 | 49.43 | 50.34 | 48.93 | 50.05 | 1,198,384 | +0.79(+1.60%) |
Jul 16, 2025 | 49.74 | 50.31 | 48.60 | 49.26 | 839,913 | -1.28(-2.54%) |
Jul 15, 2025 | 52.40 | 52.40 | 50.31 | 50.54 | 440,580 | -1.87(-3.56%) |
Jul 14, 2025 | 52.91 | 53.22 | 51.10 | 52.41 | 534,278 | -0.95(-1.79%) |
Jul 11, 2025 | 54.46 | 54.58 | 52.89 | 53.36 | 562,871 | -1.74(-3.16%) |
Jul 10, 2025 | 55.00 | 55.88 | 54.59 | 55.10 | 434,341 | +0.18(+0.33%) |
Jul 09, 2025 | 55.89 | 55.91 | 53.99 | 54.92 | 574,281 | -0.65(-1.16%) |
Jul 08, 2025 | 55.88 | 56.34 | 55.21 | 55.57 | 537,688 | -0.14(-0.25%) |
Jul 07, 2025 | 55.33 | 56.71 | 55.16 | 55.71 | 658,060 | -0.23(-0.41%) |
Jul 03, 2025 | 56.55 | 57.11 | 55.40 | 55.94 | 593,030 | -0.61(-1.07%) |
Jul 02, 2025 | 53.40 | 57.03 | 52.45 | 56.54 | 2,458,689 | +9.85(+21.09%) |