Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 56.08 | 57.53 | 55.42 | 57.44 | 30,806 | +2.62(+4.77%) |
Aug 29, 2025 | 53.26 | 54.91 | 53.10 | 54.82 | 5,879 | +1.79(+3.38%) |
Aug 28, 2025 | 53.89 | 53.89 | 52.91 | 53.03 | 8,154 | -0.15(-0.28%) |
Aug 27, 2025 | 53.00 | 53.37 | 52.32 | 53.18 | 7,443 | +0.43(+0.81%) |
Aug 26, 2025 | 51.73 | 52.98 | 51.73 | 52.75 | 68,636 | +1.02(+1.97%) |
Aug 25, 2025 | 51.80 | 52.08 | 51.43 | 51.73 | 8,279 | -0.04(-0.07%) |
Aug 22, 2025 | 50.06 | 52.20 | 50.04 | 51.77 | 10,018 | +1.18(+2.33%) |
Aug 21, 2025 | 49.57 | 50.73 | 47.08 | 50.59 | 10,126 | +1.14(+2.31%) |
Aug 20, 2025 | 49.55 | 49.74 | 49.06 | 49.45 | 6,481 | +0.86(+1.76%) |
Aug 19, 2025 | 49.74 | 49.74 | 48.08 | 48.59 | 7,798 | -1.26(-2.53%) |
Aug 18, 2025 | 50.15 | 50.15 | 49.31 | 49.85 | 4,515 | -0.12(-0.25%) |
Aug 15, 2025 | 49.65 | 50.27 | 49.55 | 49.97 | 4,999 | +0.65(+1.32%) |
Aug 14, 2025 | 49.27 | 49.65 | 49.01 | 49.33 | 11,077 | +0.33(+0.66%) |
Aug 13, 2025 | 49.29 | 49.29 | 48.74 | 49.00 | 4,001 | +0.33(+0.67%) |
Aug 12, 2025 | 48.27 | 49.00 | 47.99 | 48.67 | 7,147 | +0.18(+0.38%) |
Aug 11, 2025 | 47.76 | 48.83 | 47.42 | 48.49 | 5,107 | -0.27(-0.55%) |
Aug 08, 2025 | 48.93 | 49.55 | 48.72 | 48.76 | 12,171 | +0.34(+0.70%) |
Aug 07, 2025 | 48.05 | 49.17 | 48.05 | 48.42 | 9,166 | +0.51(+1.06%) |
Aug 06, 2025 | 46.76 | 47.91 | 46.76 | 47.91 | 7,239 | +1.39(+2.99%) |
Aug 05, 2025 | 45.46 | 46.85 | 45.45 | 46.52 | 23,882 | +1.39(+3.08%) |
Aug 04, 2025 | 44.90 | 45.46 | 44.48 | 45.13 | 36,735 | +1.62(+3.72%) |
Aug 01, 2025 | 43.81 | 44.15 | 43.38 | 43.51 | 6,374 | +0.27(+0.62%) |
Jul 31, 2025 | 44.32 | 44.32 | 43.03 | 43.24 | 9,679 | -0.02(-0.05%) |
Jul 30, 2025 | 44.80 | 44.80 | 43.15 | 43.26 | 11,140 | -1.97(-4.35%) |
Jul 29, 2025 | 44.92 | 45.33 | 44.55 | 45.23 | 4,743 | +0.82(+1.84%) |
Jul 28, 2025 | 45.24 | 45.24 | 44.30 | 44.41 | 4,991 | -1.57(-3.41%) |
Jul 25, 2025 | 45.86 | 45.98 | 45.23 | 45.98 | 5,185 | -0.34(-0.74%) |
Jul 24, 2025 | 46.36 | 47.00 | 46.06 | 46.32 | 10,258 | -0.59(-1.25%) |
Jul 23, 2025 | 47.44 | 47.44 | 46.65 | 46.91 | 26,051 | -0.54(-1.14%) |
Jul 22, 2025 | 46.91 | 47.69 | 46.76 | 47.45 | 3,241 | +1.11(+2.39%) |
Jul 21, 2025 | 45.39 | 46.98 | 45.39 | 46.34 | 15,884 | +1.24(+2.75%) |
Jul 18, 2025 | 45.58 | 45.58 | 45.10 | 45.10 | 9,628 | -0.02(-0.05%) |
Jul 17, 2025 | 44.64 | 45.12 | 44.33 | 45.12 | 8,989 | -0.27(-0.58%) |
Jul 16, 2025 | 45.14 | 45.41 | 44.73 | 45.39 | 11,717 | +0.03(+0.08%) |
Jul 15, 2025 | 46.55 | 46.55 | 43.99 | 45.36 | 16,153 | -0.72(-1.55%) |
Jul 14, 2025 | 46.23 | 46.89 | 46.00 | 46.07 | 9,138 | +0.06(+0.13%) |
Jul 11, 2025 | 45.45 | 46.17 | 45.45 | 46.01 | 3,847 | +0.57(+1.25%) |
Jul 10, 2025 | 45.59 | 45.59 | 44.79 | 45.44 | 4,011 | +0.03(+0.06%) |
Jul 09, 2025 | 45.18 | 45.48 | 44.38 | 45.41 | 9,613 | +0.66(+1.49%) |
Jul 08, 2025 | 45.37 | 45.37 | 44.26 | 44.75 | 8,216 | -1.55(-3.36%) |
Jul 07, 2025 | 45.55 | 46.30 | 44.67 | 46.30 | 6,846 | +0.50(+1.10%) |
Jul 03, 2025 | 45.54 | 45.82 | 45.33 | 45.80 | 6,093 | +0.06(+0.13%) |
Jul 02, 2025 | 46.12 | 46.12 | 44.95 | 45.74 | 12,531 | -0.20(-0.45%) |