Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 46.52 | 46.61 | 46.43 | 46.51 | 2,586,804 | -0.10(-0.21%) |
Sep 11, 2025 | 46.54 | 46.65 | 46.52 | 46.61 | 1,613,682 | +0.12(+0.26%) |
Sep 10, 2025 | 46.49 | 46.56 | 46.44 | 46.49 | 1,861,621 | +0.05(+0.11%) |
Sep 09, 2025 | 46.45 | 46.50 | 46.35 | 46.44 | 2,426,900 | -0.04(-0.09%) |
Sep 08, 2025 | 46.44 | 46.49 | 46.41 | 46.48 | 1,332,862 | +0.16(+0.35%) |
Sep 05, 2025 | 46.34 | 46.38 | 46.30 | 46.32 | 1,976,724 | +0.21(+0.46%) |
Sep 04, 2025 | 46.05 | 46.12 | 45.98 | 46.11 | 2,054,267 | +0.16(+0.35%) |
Sep 03, 2025 | 45.82 | 45.99 | 45.80 | 45.95 | 1,870,059 | +0.17(+0.37%) |
Sep 02, 2025 | 45.71 | 45.79 | 45.71 | 45.78 | 2,087,141 | -0.10(-0.22%) |
Aug 29, 2025 | 45.86 | 45.97 | 45.82 | 45.88 | 2,211,974 | -0.05(-0.11%) |
Aug 28, 2025 | 45.86 | 46.09 | 45.83 | 45.93 | 1,849,702 | +0.07(+0.16%) |
Aug 27, 2025 | 45.76 | 45.86 | 45.73 | 45.86 | 1,716,567 | +0.05(+0.11%) |
Aug 26, 2025 | 45.75 | 45.82 | 45.71 | 45.81 | 1,876,085 | +0.07(+0.15%) |
Aug 25, 2025 | 45.73 | 45.79 | 45.71 | 45.74 | 1,847,932 | -0.06(-0.13%) |
Aug 22, 2025 | 45.64 | 45.82 | 45.61 | 45.80 | 2,113,963 | +0.25(+0.55%) |
Aug 21, 2025 | 45.62 | 45.65 | 45.50 | 45.55 | 2,300,672 | -0.12(-0.26%) |
Aug 20, 2025 | 45.63 | 45.70 | 45.32 | 45.67 | 1,842,203 | +0.03(+0.07%) |
Aug 19, 2025 | 45.62 | 45.64 | 45.60 | 45.64 | 1,891,673 | +0.08(+0.17%) |
Aug 18, 2025 | 45.60 | 45.69 | 45.50 | 45.56 | 1,477,288 | -0.01(-0.02%) |
Aug 15, 2025 | 45.64 | 45.65 | 45.54 | 45.57 | 2,105,318 | -0.07(-0.15%) |
Aug 14, 2025 | 45.71 | 45.72 | 45.62 | 45.64 | 1,612,464 | -0.15(-0.33%) |
Aug 13, 2025 | 45.75 | 45.82 | 45.74 | 45.79 | 2,183,853 | +0.17(+0.37%) |
Aug 12, 2025 | 45.57 | 45.62 | 45.53 | 45.62 | 1,706,163 | +0.01(+0.02%) |
Aug 11, 2025 | 45.63 | 45.67 | 45.60 | 45.61 | 1,740,243 | +0.00(+0.00%) |
Aug 08, 2025 | 45.61 | 45.64 | 45.59 | 45.61 | 1,686,906 | -0.09(-0.20%) |
Aug 07, 2025 | 45.76 | 45.80 | 45.68 | 45.70 | 1,887,603 | -0.03(-0.07%) |
Aug 06, 2025 | 45.69 | 45.79 | 45.55 | 45.73 | 1,724,975 | -0.04(-0.09%) |
Aug 05, 2025 | 45.70 | 45.79 | 45.69 | 45.77 | 1,907,285 | +0.01(+0.02%) |
Aug 04, 2025 | 45.73 | 45.77 | 45.66 | 45.76 | 1,684,927 | +0.05(+0.11%) |
Aug 01, 2025 | 45.59 | 45.71 | 45.56 | 45.71 | 2,975,216 | +0.36(+0.79%) |
Jul 31, 2025 | 45.37 | 45.43 | 45.32 | 45.35 | 2,242,188 | +0.04(+0.09%) |
Jul 30, 2025 | 45.34 | 45.40 | 45.27 | 45.31 | 2,488,115 | -0.12(-0.27%) |
Jul 29, 2025 | 45.27 | 45.43 | 45.25 | 45.43 | 1,994,504 | +0.23(+0.50%) |
Jul 28, 2025 | 45.21 | 45.22 | 45.16 | 45.20 | 1,563,214 | -0.06(-0.13%) |
Jul 25, 2025 | 45.16 | 45.26 | 45.14 | 45.26 | 1,790,598 | +0.11(+0.24%) |
Jul 24, 2025 | 45.11 | 45.22 | 45.08 | 45.15 | 2,250,857 | -0.05(-0.11%) |
Jul 23, 2025 | 45.24 | 45.27 | 45.19 | 45.20 | 1,887,234 | -0.11(-0.24%) |
Jul 22, 2025 | 45.27 | 45.35 | 45.25 | 45.31 | 1,639,354 | +0.09(+0.20%) |
Jul 21, 2025 | 45.26 | 45.30 | 45.21 | 45.22 | 2,011,039 | +0.14(+0.31%) |
Jul 18, 2025 | 45.11 | 45.15 | 45.06 | 45.09 | 1,586,365 | +0.08(+0.18%) |
Jul 17, 2025 | 45.03 | 45.06 | 44.97 | 45.01 | 1,473,097 | +0.00(+0.00%) |
Jul 16, 2025 | 44.98 | 45.05 | 44.88 | 45.01 | 1,714,447 | +0.10(+0.22%) |
Jul 15, 2025 | 45.13 | 45.13 | 44.90 | 44.91 | 1,735,102 | -0.14(-0.31%) |
Jul 14, 2025 | 45.07 | 45.10 | 45.01 | 45.05 | 2,004,541 | -0.02(-0.04%) |
Jul 11, 2025 | 45.13 | 45.13 | 45.04 | 45.07 | 1,738,465 | -0.18(-0.39%) |
Jul 10, 2025 | 45.23 | 45.26 | 45.16 | 45.24 | 1,410,730 | -0.02(-0.04%) |
Jul 09, 2025 | 45.13 | 45.26 | 45.10 | 45.26 | 1,633,814 | +0.21(+0.46%) |
Jul 08, 2025 | 45.01 | 45.09 | 44.99 | 45.06 | 1,996,868 | -0.04(-0.09%) |
Jul 07, 2025 | 45.19 | 45.26 | 45.07 | 45.10 | 2,492,279 | -0.18(-0.39%) |
Jul 03, 2025 | 45.26 | 45.28 | 45.20 | 45.27 | 1,625,906 | -0.07(-0.15%) |
Jul 02, 2025 | 45.28 | 45.35 | 45.26 | 45.34 | 1,840,540 | -0.04(-0.09%) |