Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 50.56 | 50.58 | 50.56 | 50.58 | 5,426,841 | +0.02(+0.04%) |
Sep 02, 2025 | 50.55 | 50.56 | 50.54 | 50.56 | 9,722,244 | -0.18(-0.35%) |
Aug 29, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 5,118,465 | +0.02(+0.04%) |
Aug 28, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 5,801,849 | +0.00(+0.00%) |
Aug 27, 2025 | 50.71 | 50.72 | 50.70 | 50.72 | 10,482,535 | +0.01(+0.02%) |
Aug 26, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 4,816,640 | +0.02(+0.04%) |
Aug 25, 2025 | 50.70 | 50.70 | 50.69 | 50.69 | 4,410,140 | -0.01(-0.02%) |
Aug 22, 2025 | 50.67 | 50.70 | 50.66 | 50.70 | 4,277,522 | +0.06(+0.12%) |
Aug 21, 2025 | 50.65 | 50.67 | 50.64 | 50.64 | 3,824,901 | -0.03(-0.06%) |
Aug 20, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 4,634,542 | +0.01(+0.02%) |
Aug 19, 2025 | 50.64 | 50.66 | 50.64 | 50.66 | 3,815,155 | +0.03(+0.06%) |
Aug 18, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 4,002,022 | +0.00(+0.00%) |
Aug 15, 2025 | 50.63 | 50.64 | 50.63 | 50.63 | 3,372,040 | +0.02(+0.04%) |
Aug 14, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 3,607,465 | -0.01(-0.02%) |
Aug 13, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 3,939,658 | +0.01(+0.02%) |
Aug 12, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 5,048,720 | +0.03(+0.06%) |
Aug 11, 2025 | 50.59 | 50.60 | 50.58 | 50.58 | 3,933,972 | -0.01(-0.02%) |
Aug 08, 2025 | 50.58 | 50.59 | 50.57 | 50.59 | 4,516,583 | +0.02(+0.04%) |
Aug 07, 2025 | 50.57 | 50.58 | 50.56 | 50.57 | 4,990,552 | +0.01(+0.02%) |
Aug 06, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 5,748,819 | +0.00(+0.00%) |
Aug 05, 2025 | 50.58 | 50.58 | 50.55 | 50.56 | 5,888,733 | +0.00(+0.00%) |
Aug 04, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 6,609,677 | +0.01(+0.02%) |
Aug 01, 2025 | 50.51 | 50.55 | 50.51 | 50.55 | 6,697,427 | +0.10(+0.19%) |
Jul 31, 2025 | 50.46 | 50.48 | 50.45 | 50.45 | 20,326,264 | -0.01(-0.02%) |
Jul 30, 2025 | 50.46 | 50.47 | 50.45 | 50.46 | 4,812,567 | +0.00(+0.00%) |
Jul 29, 2025 | 50.45 | 50.46 | 50.44 | 50.46 | 4,196,894 | +0.02(+0.04%) |
Jul 28, 2025 | 50.44 | 50.45 | 50.44 | 50.44 | 3,939,836 | +0.00(+0.00%) |
Jul 25, 2025 | 50.44 | 50.45 | 50.43 | 50.44 | 3,358,982 | +0.02(+0.04%) |
Jul 24, 2025 | 50.42 | 50.43 | 50.41 | 50.42 | 4,058,369 | +0.00(+0.00%) |
Jul 23, 2025 | 50.43 | 50.44 | 50.42 | 50.42 | 4,018,821 | -0.01(-0.02%) |
Jul 22, 2025 | 50.42 | 50.44 | 50.41 | 50.43 | 4,623,415 | +0.02(+0.04%) |
Jul 21, 2025 | 50.41 | 50.42 | 50.40 | 50.41 | 3,285,386 | +0.00(+0.00%) |
Jul 18, 2025 | 50.40 | 50.41 | 50.39 | 50.41 | 3,425,654 | +0.03(+0.06%) |
Jul 17, 2025 | 50.38 | 50.38 | 50.37 | 50.38 | 3,461,426 | +0.01(+0.02%) |
Jul 16, 2025 | 50.36 | 50.38 | 50.35 | 50.37 | 4,781,140 | +0.01(+0.02%) |
Jul 15, 2025 | 50.36 | 50.37 | 50.35 | 50.36 | 3,707,690 | +0.00(+0.00%) |
Jul 14, 2025 | 50.36 | 50.37 | 50.35 | 50.36 | 3,431,715 | +0.01(+0.02%) |
Jul 11, 2025 | 50.34 | 50.36 | 50.34 | 50.35 | 3,333,491 | +0.02(+0.04%) |
Jul 10, 2025 | 50.35 | 50.35 | 50.33 | 50.33 | 4,097,147 | +0.00(+0.00%) |
Jul 09, 2025 | 50.31 | 50.34 | 50.31 | 50.33 | 4,504,339 | +0.03(+0.06%) |
Jul 08, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 3,804,692 | +0.01(+0.02%) |
Jul 07, 2025 | 50.31 | 50.32 | 50.29 | 50.29 | 5,010,188 | -0.02(-0.04%) |
Jul 03, 2025 | 50.31 | 50.31 | 50.30 | 50.31 | 3,938,507 | +0.01(+0.02%) |
Jul 02, 2025 | 50.30 | 50.31 | 50.30 | 50.30 | 5,478,960 | +0.02(+0.04%) |