Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 52.56 | 52.60 | 52.49 | 52.55 | 1,517 | +0.00(+0.01%) |
Sep 11, 2025 | 52.44 | 52.55 | 52.44 | 52.55 | 1,246 | +0.25(+0.47%) |
Sep 10, 2025 | 52.36 | 52.36 | 52.24 | 52.30 | 868 | +0.05(+0.10%) |
Sep 09, 2025 | 52.13 | 52.25 | 52.07 | 52.25 | 7,235 | +0.13(+0.25%) |
Sep 08, 2025 | 52.09 | 52.16 | 52.07 | 52.12 | 6,840 | +0.11(+0.21%) |
Sep 05, 2025 | 52.29 | 52.29 | 51.87 | 52.01 | 42,379 | -0.09(-0.17%) |
Sep 04, 2025 | 51.95 | 52.10 | 51.90 | 52.10 | 4,328 | +0.26(+0.50%) |
Sep 03, 2025 | 51.82 | 51.84 | 51.35 | 51.84 | 10,714 | +0.20(+0.39%) |
Sep 02, 2025 | 51.54 | 51.65 | 51.36 | 51.64 | 48,178 | -0.23(-0.44%) |
Aug 29, 2025 | 51.82 | 51.92 | 51.81 | 51.87 | 22,592 | -0.23(-0.45%) |
Aug 28, 2025 | 51.97 | 52.10 | 51.95 | 52.10 | 7,241 | +0.12(+0.23%) |
Aug 27, 2025 | 51.90 | 51.98 | 51.89 | 51.98 | 5,639 | +0.09(+0.17%) |
Aug 26, 2025 | 51.66 | 51.89 | 51.66 | 51.89 | 11,103 | +0.12(+0.23%) |
Aug 25, 2025 | 51.79 | 51.92 | 51.77 | 51.77 | 13,447 | -0.09(-0.18%) |
Aug 22, 2025 | 51.41 | 51.94 | 51.41 | 51.87 | 7,284 | +0.49(+0.96%) |
Aug 21, 2025 | 51.36 | 51.44 | 51.29 | 51.37 | 4,612 | -0.12(-0.24%) |
Aug 20, 2025 | 51.18 | 51.50 | 51.18 | 51.50 | 4,810 | -0.05(-0.09%) |
Aug 19, 2025 | 51.78 | 51.78 | 51.50 | 51.54 | 4,147 | -0.21(-0.40%) |
Aug 18, 2025 | 51.77 | 51.77 | 51.67 | 51.75 | 3,483 | +0.04(+0.07%) |
Aug 15, 2025 | 51.71 | 51.74 | 51.68 | 51.72 | 3,612 | -0.10(-0.20%) |
Aug 14, 2025 | 51.72 | 51.82 | 51.70 | 51.82 | 1,733 | +0.09(+0.17%) |
Aug 13, 2025 | 51.80 | 51.80 | 51.68 | 51.73 | 3,044 | +0.05(+0.09%) |
Aug 12, 2025 | 51.40 | 51.68 | 51.40 | 51.68 | 4,027 | +0.42(+0.83%) |
Aug 11, 2025 | 51.34 | 51.53 | 51.26 | 51.26 | 6,727 | -0.12(-0.24%) |
Aug 08, 2025 | 51.32 | 51.40 | 51.31 | 51.38 | 9,924 | +0.30(+0.59%) |
Aug 07, 2025 | 51.25 | 51.29 | 50.98 | 51.08 | 1,880 | -0.06(-0.11%) |
Aug 06, 2025 | 50.90 | 51.20 | 50.89 | 51.14 | 5,046 | +0.26(+0.51%) |
Aug 05, 2025 | 51.03 | 51.03 | 50.81 | 50.88 | 3,158 | -0.20(-0.39%) |
Aug 04, 2025 | 50.90 | 51.08 | 50.90 | 51.08 | 53,969 | +0.56(+1.10%) |
Aug 01, 2025 | 50.59 | 50.62 | 50.43 | 50.52 | 4,841 | -0.55(-1.07%) |
Jul 31, 2025 | 51.36 | 51.42 | 51.07 | 51.07 | 3,067 | -0.11(-0.22%) |
Jul 30, 2025 | 51.24 | 51.34 | 51.03 | 51.18 | 7,305 | -0.04(-0.08%) |
Jul 29, 2025 | 51.29 | 51.29 | 51.18 | 51.23 | 2,645 | -0.08(-0.16%) |
Jul 28, 2025 | 51.29 | 51.39 | 51.29 | 51.31 | 2,044 | +0.01(+0.03%) |
Jul 25, 2025 | 51.22 | 51.38 | 51.18 | 51.29 | 5,321 | +0.16(+0.32%) |
Jul 24, 2025 | 51.13 | 51.22 | 51.13 | 51.13 | 9,499 | +0.03(+0.05%) |
Jul 23, 2025 | 50.97 | 51.10 | 50.96 | 51.10 | 4,342 | +0.23(+0.46%) |
Jul 22, 2025 | 50.81 | 50.89 | 50.74 | 50.87 | 3,431 | +0.05(+0.09%) |
Jul 21, 2025 | 50.90 | 50.90 | 50.82 | 50.82 | 515 | +0.06(+0.12%) |
Jul 18, 2025 | 50.89 | 50.89 | 50.76 | 50.76 | 2,408 | -0.01(-0.02%) |
Jul 17, 2025 | 50.61 | 50.77 | 50.56 | 50.77 | 11,638 | +0.20(+0.40%) |
Jul 16, 2025 | 50.61 | 50.65 | 50.22 | 50.57 | 22,849 | +0.07(+0.14%) |
Jul 15, 2025 | 50.61 | 50.61 | 50.48 | 50.50 | 3,641 | -0.10(-0.19%) |
Jul 14, 2025 | 50.43 | 50.65 | 50.41 | 50.59 | 4,740 | +0.05(+0.10%) |
Jul 11, 2025 | 50.48 | 50.54 | 50.45 | 50.54 | 6,754 | -0.11(-0.21%) |
Jul 10, 2025 | 50.58 | 50.69 | 50.58 | 50.65 | 13,631 | +0.11(+0.21%) |
Jul 09, 2025 | 50.59 | 50.59 | 50.39 | 50.55 | 4,014 | +0.20(+0.40%) |
Jul 08, 2025 | 50.35 | 50.39 | 50.32 | 50.35 | 1,646 | +0.02(+0.04%) |
Jul 07, 2025 | 50.36 | 50.36 | 50.29 | 50.32 | 998 | -0.26(-0.52%) |
Jul 03, 2025 | 50.49 | 50.65 | 50.44 | 50.59 | 3,664 | +0.27(+0.53%) |
Jul 02, 2025 | 50.23 | 50.36 | 50.20 | 50.32 | 495,805 | +0.13(+0.25%) |