Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 48.46 | 49.52 | 48.30 | 49.08 | 1,480,991 | +1.15(+2.40%) |
Aug 29, 2025 | 48.96 | 48.98 | 47.81 | 47.93 | 1,467,615 | -1.65(-3.33%) |
Aug 28, 2025 | 50.09 | 50.19 | 49.56 | 49.58 | 970,736 | -0.09(-0.18%) |
Aug 27, 2025 | 49.32 | 49.91 | 49.18 | 49.67 | 902,360 | +0.45(+0.91%) |
Aug 26, 2025 | 48.68 | 49.26 | 48.46 | 49.22 | 1,468,062 | +0.15(+0.31%) |
Aug 25, 2025 | 49.45 | 50.04 | 48.96 | 49.07 | 1,164,915 | -2.64(-5.11%) |
Aug 22, 2025 | 49.73 | 52.03 | 49.57 | 51.71 | 1,373,993 | +2.05(+4.13%) |
Aug 21, 2025 | 50.20 | 50.49 | 49.56 | 49.66 | 673,905 | -0.96(-1.90%) |
Aug 20, 2025 | 50.22 | 50.67 | 49.73 | 50.62 | 947,121 | +0.55(+1.10%) |
Aug 19, 2025 | 51.29 | 51.32 | 49.87 | 50.07 | 1,422,850 | -1.44(-2.80%) |
Aug 18, 2025 | 51.25 | 51.74 | 50.86 | 51.51 | 716,946 | -0.31(-0.60%) |
Aug 15, 2025 | 52.51 | 52.51 | 51.75 | 51.82 | 945,094 | -0.45(-0.86%) |
Aug 14, 2025 | 52.38 | 52.90 | 51.91 | 52.27 | 1,826,617 | -2.17(-3.99%) |
Aug 13, 2025 | 53.43 | 54.48 | 53.21 | 54.44 | 1,386,308 | +1.42(+2.68%) |
Aug 12, 2025 | 52.82 | 53.23 | 52.54 | 53.02 | 1,030,217 | +0.28(+0.53%) |
Aug 11, 2025 | 52.94 | 53.52 | 52.55 | 52.74 | 1,101,642 | +1.18(+2.29%) |
Aug 08, 2025 | 51.77 | 52.00 | 51.33 | 51.56 | 1,056,028 | -0.52(-1.00%) |
Aug 07, 2025 | 51.60 | 52.13 | 51.25 | 52.08 | 1,347,987 | +1.01(+1.98%) |
Aug 06, 2025 | 50.43 | 51.27 | 50.29 | 51.07 | 735,741 | +0.75(+1.49%) |
Aug 05, 2025 | 50.58 | 50.76 | 49.87 | 50.32 | 792,991 | -0.51(-1.00%) |
Aug 04, 2025 | 50.56 | 51.25 | 50.51 | 50.83 | 623,554 | +0.78(+1.56%) |
Aug 01, 2025 | 51.21 | 51.26 | 50.03 | 50.05 | 2,689,609 | -1.65(-3.19%) |
Jul 31, 2025 | 52.32 | 52.67 | 51.69 | 51.70 | 972,444 | -0.07(-0.14%) |
Jul 30, 2025 | 52.08 | 52.64 | 51.26 | 51.77 | 1,078,637 | -0.27(-0.52%) |
Jul 29, 2025 | 52.71 | 52.74 | 51.77 | 52.04 | 1,099,727 | -0.29(-0.55%) |
Jul 28, 2025 | 52.57 | 52.79 | 52.02 | 52.33 | 1,204,224 | +0.56(+1.08%) |
Jul 25, 2025 | 51.52 | 51.90 | 50.95 | 51.77 | 1,369,356 | -1.00(-1.90%) |
Jul 24, 2025 | 52.63 | 52.99 | 52.24 | 52.77 | 1,441,059 | +0.28(+0.53%) |
Jul 23, 2025 | 52.35 | 52.62 | 51.98 | 52.49 | 1,081,716 | -0.42(-0.79%) |
Jul 22, 2025 | 52.84 | 53.31 | 52.09 | 52.91 | 1,709,020 | +1.18(+2.28%) |
Jul 21, 2025 | 52.39 | 52.85 | 51.65 | 51.73 | 1,686,717 | -0.27(-0.52%) |
Jul 18, 2025 | 52.65 | 52.89 | 51.91 | 52.00 | 2,356,619 | -0.73(-1.38%) |
Jul 17, 2025 | 52.27 | 53.16 | 52.12 | 52.73 | 1,116,856 | -0.13(-0.25%) |
Jul 16, 2025 | 52.67 | 53.18 | 52.38 | 52.86 | 1,501,428 | +1.25(+2.42%) |
Jul 15, 2025 | 52.16 | 52.52 | 51.30 | 51.61 | 2,300,491 | -1.53(-2.88%) |
Jul 14, 2025 | 53.93 | 54.12 | 52.82 | 53.14 | 1,475,043 | +0.76(+1.45%) |
Jul 11, 2025 | 52.13 | 52.40 | 51.69 | 52.38 | 1,796,765 | +2.11(+4.20%) |
Jul 10, 2025 | 49.24 | 50.49 | 49.00 | 50.27 | 2,540,243 | +0.70(+1.41%) |
Jul 09, 2025 | 48.56 | 49.69 | 48.08 | 49.57 | 1,282,903 | +1.37(+2.84%) |
Jul 08, 2025 | 48.27 | 48.41 | 47.88 | 48.20 | 679,115 | +0.31(+0.65%) |
Jul 07, 2025 | 48.06 | 48.16 | 47.60 | 47.89 | 1,135,458 | -0.52(-1.07%) |
Jul 03, 2025 | 48.50 | 49.05 | 48.35 | 48.41 | 646,328 | -0.23(-0.47%) |
Jul 02, 2025 | 47.65 | 48.67 | 47.58 | 48.64 | 2,159,955 | +1.98(+4.24%) |