Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 49.80 | 49.84 | 49.80 | 49.82 | 124,633 | +0.00(+0.01%) |
Sep 12, 2025 | 49.82 | 49.83 | 49.80 | 49.82 | 67,965 | +0.01(+0.01%) |
Sep 11, 2025 | 49.78 | 49.82 | 49.78 | 49.81 | 61,469 | +0.01(+0.02%) |
Sep 10, 2025 | 49.77 | 49.82 | 49.77 | 49.80 | 336,203 | +0.01(+0.02%) |
Sep 09, 2025 | 49.77 | 49.80 | 49.76 | 49.79 | 84,660 | +0.04(+0.08%) |
Sep 08, 2025 | 49.76 | 49.80 | 49.75 | 49.75 | 114,442 | -0.01(-0.02%) |
Sep 05, 2025 | 49.76 | 49.80 | 49.76 | 49.76 | 130,452 | +0.01(+0.02%) |
Sep 04, 2025 | 49.73 | 49.78 | 49.73 | 49.75 | 83,502 | -0.02(-0.04%) |
Sep 03, 2025 | 49.75 | 49.77 | 49.70 | 49.77 | 146,066 | +0.07(+0.14%) |
Sep 02, 2025 | 49.73 | 49.75 | 49.70 | 49.70 | 229,853 | -0.02(-0.04%) |
Aug 29, 2025 | 49.72 | 49.75 | 49.69 | 49.72 | 227,187 | +0.01(+0.02%) |
Aug 28, 2025 | 49.71 | 49.72 | 49.71 | 49.71 | 72,809 | +0.03(+0.06%) |
Aug 27, 2025 | 49.72 | 49.72 | 49.67 | 49.68 | 170,629 | -0.02(-0.04%) |
Aug 26, 2025 | 49.70 | 49.73 | 49.69 | 49.70 | 266,409 | -0.03(-0.06%) |
Aug 25, 2025 | 49.77 | 49.77 | 49.69 | 49.73 | 167,987 | +0.01(+0.02%) |
Aug 22, 2025 | 49.65 | 49.72 | 49.65 | 49.72 | 206,752 | +0.04(+0.08%) |
Aug 21, 2025 | 49.68 | 49.70 | 49.66 | 49.68 | 168,518 | -0.01(-0.02%) |
Aug 20, 2025 | 49.75 | 49.75 | 49.64 | 49.69 | 287,662 | +0.01(+0.02%) |
Aug 19, 2025 | 49.69 | 49.69 | 49.65 | 49.68 | 190,120 | +0.00(+0.00%) |
Aug 18, 2025 | 49.64 | 49.68 | 49.62 | 49.68 | 142,125 | +0.04(+0.08%) |
Aug 15, 2025 | 49.65 | 49.65 | 49.62 | 49.64 | 125,989 | +0.02(+0.04%) |
Aug 14, 2025 | 49.61 | 49.67 | 49.61 | 49.62 | 138,221 | +0.01(+0.02%) |
Aug 13, 2025 | 49.65 | 49.65 | 49.61 | 49.61 | 101,950 | +0.00(+0.00%) |
Aug 12, 2025 | 49.63 | 49.64 | 49.61 | 49.61 | 115,749 | -0.00(-0.01%) |
Aug 11, 2025 | 49.60 | 49.63 | 49.59 | 49.61 | 133,923 | -0.01(-0.01%) |
Aug 08, 2025 | 49.59 | 49.62 | 49.57 | 49.62 | 180,962 | +0.05(+0.09%) |
Aug 07, 2025 | 49.64 | 49.64 | 49.57 | 49.57 | 153,116 | -0.02(-0.03%) |
Aug 06, 2025 | 49.58 | 49.61 | 49.58 | 49.59 | 183,409 | +0.03(+0.06%) |
Aug 05, 2025 | 49.60 | 49.60 | 49.56 | 49.56 | 165,020 | -0.02(-0.04%) |
Aug 04, 2025 | 49.55 | 49.58 | 49.50 | 49.58 | 170,427 | +0.08(+0.16%) |
Aug 01, 2025 | 49.54 | 49.55 | 49.46 | 49.50 | 233,531 | -0.05(-0.10%) |
Jul 31, 2025 | 49.55 | 49.59 | 49.53 | 49.55 | 131,762 | +0.01(+0.02%) |
Jul 30, 2025 | 49.54 | 49.54 | 49.51 | 49.54 | 93,316 | +0.01(+0.02%) |
Jul 29, 2025 | 49.53 | 49.54 | 49.52 | 49.53 | 89,677 | +0.00(+0.00%) |
Jul 28, 2025 | 49.58 | 49.58 | 49.50 | 49.53 | 143,107 | +0.01(+0.02%) |
Jul 25, 2025 | 49.50 | 49.59 | 49.49 | 49.52 | 255,613 | +0.03(+0.07%) |
Jul 24, 2025 | 49.52 | 49.52 | 49.47 | 49.48 | 92,797 | +0.01(+0.03%) |
Jul 23, 2025 | 49.49 | 49.55 | 49.44 | 49.47 | 136,244 | -0.01(-0.01%) |
Jul 22, 2025 | 49.47 | 49.51 | 49.45 | 49.48 | 95,131 | +0.03(+0.06%) |
Jul 21, 2025 | 49.44 | 49.49 | 49.44 | 49.45 | 126,639 | +0.01(+0.02%) |
Jul 18, 2025 | 49.42 | 49.46 | 49.41 | 49.44 | 103,344 | +0.01(+0.03%) |
Jul 17, 2025 | 49.45 | 49.45 | 49.42 | 49.42 | 114,288 | -0.03(-0.07%) |
Jul 16, 2025 | 49.46 | 49.47 | 49.43 | 49.46 | 165,863 | +0.04(+0.08%) |
Jul 15, 2025 | 49.44 | 49.46 | 49.41 | 49.42 | 145,259 | +0.00(+0.00%) |
Jul 14, 2025 | 49.41 | 49.44 | 49.40 | 49.42 | 123,056 | +0.03(+0.05%) |
Jul 11, 2025 | 49.38 | 49.44 | 49.38 | 49.39 | 149,151 | +0.01(+0.03%) |
Jul 10, 2025 | 49.39 | 49.42 | 49.38 | 49.38 | 71,674 | -0.02(-0.04%) |
Jul 09, 2025 | 49.38 | 49.42 | 49.38 | 49.40 | 96,742 | -0.04(-0.08%) |
Jul 08, 2025 | 49.43 | 49.44 | 49.38 | 49.44 | 114,399 | +0.06(+0.12%) |
Jul 07, 2025 | 49.36 | 49.40 | 49.34 | 49.38 | 231,198 | +0.04(+0.08%) |
Jul 03, 2025 | 49.32 | 49.38 | 49.32 | 49.34 | 104,709 | -0.02(-0.04%) |
Jul 02, 2025 | 49.33 | 49.37 | 49.31 | 49.36 | 174,550 | +0.05(+0.10%) |