Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 53.43 | 53.54 | 53.30 | 53.37 | 40,502 | +0.05(+0.09%) |
Sep 11, 2025 | 53.30 | 53.59 | 53.20 | 53.32 | 321,121 | +0.23(+0.42%) |
Sep 10, 2025 | 53.22 | 53.30 | 52.93 | 53.09 | 48,952 | +0.30(+0.58%) |
Sep 09, 2025 | 52.76 | 52.87 | 52.55 | 52.79 | 53,061 | -0.01(-0.02%) |
Sep 08, 2025 | 52.74 | 52.85 | 52.59 | 52.80 | 125,493 | +0.24(+0.46%) |
Sep 05, 2025 | 52.86 | 52.86 | 52.30 | 52.56 | 44,009 | +0.00(+0.00%) |
Sep 04, 2025 | 52.15 | 52.56 | 52.05 | 52.56 | 18,747 | +0.53(+1.02%) |
Sep 03, 2025 | 51.87 | 52.03 | 51.75 | 52.03 | 33,717 | +0.33(+0.64%) |
Sep 02, 2025 | 51.43 | 51.70 | 51.26 | 51.70 | 68,848 | -0.38(-0.73%) |
Aug 29, 2025 | 52.25 | 52.25 | 51.91 | 52.08 | 97,756 | -0.40(-0.76%) |
Aug 28, 2025 | 52.21 | 52.62 | 52.12 | 52.48 | 37,546 | +0.23(+0.44%) |
Aug 27, 2025 | 51.96 | 52.25 | 51.92 | 52.25 | 50,831 | +0.16(+0.31%) |
Aug 26, 2025 | 51.78 | 52.09 | 51.68 | 52.09 | 156,446 | +0.23(+0.44%) |
Aug 25, 2025 | 51.89 | 51.98 | 51.74 | 51.86 | 46,354 | -0.17(-0.33%) |
Aug 22, 2025 | 51.27 | 52.16 | 51.27 | 52.03 | 574,379 | +0.83(+1.62%) |
Aug 21, 2025 | 51.26 | 51.30 | 51.09 | 51.20 | 58,316 | -0.28(-0.54%) |
Aug 20, 2025 | 51.49 | 51.49 | 51.06 | 51.48 | 28,888 | -0.07(-0.14%) |
Aug 19, 2025 | 51.76 | 51.88 | 51.41 | 51.55 | 58,848 | -0.30(-0.58%) |
Aug 18, 2025 | 51.72 | 51.85 | 51.62 | 51.85 | 43,603 | +0.34(+0.66%) |
Aug 15, 2025 | 52.10 | 52.10 | 51.51 | 51.51 | 85,939 | -0.55(-1.06%) |
Aug 14, 2025 | 51.84 | 52.21 | 51.81 | 52.06 | 56,747 | -0.06(-0.12%) |
Aug 13, 2025 | 52.08 | 52.36 | 51.89 | 52.12 | 93,532 | +0.03(+0.06%) |
Aug 12, 2025 | 51.51 | 52.09 | 51.40 | 52.09 | 224,198 | +0.71(+1.38%) |
Aug 11, 2025 | 51.45 | 51.62 | 51.34 | 51.38 | 29,506 | +0.04(+0.08%) |
Aug 08, 2025 | 51.22 | 51.66 | 51.22 | 51.34 | 65,361 | +0.17(+0.33%) |
Aug 07, 2025 | 51.41 | 51.56 | 50.83 | 51.17 | 73,518 | -0.10(-0.20%) |
Aug 06, 2025 | 50.90 | 51.28 | 50.83 | 51.27 | 138,095 | +0.46(+0.91%) |
Aug 05, 2025 | 51.13 | 51.24 | 50.78 | 50.81 | 35,347 | -0.36(-0.70%) |
Aug 04, 2025 | 50.64 | 51.17 | 50.64 | 51.17 | 60,534 | +0.82(+1.63%) |
Aug 01, 2025 | 50.60 | 50.60 | 50.20 | 50.35 | 39,642 | -0.49(-0.96%) |
Jul 31, 2025 | 51.51 | 51.51 | 50.78 | 50.84 | 29,451 | -0.24(-0.47%) |
Jul 30, 2025 | 51.14 | 51.25 | 50.82 | 51.08 | 30,204 | -0.11(-0.21%) |
Jul 29, 2025 | 51.23 | 51.30 | 51.03 | 51.19 | 27,807 | +0.06(+0.12%) |
Jul 28, 2025 | 51.19 | 51.20 | 50.94 | 51.13 | 28,305 | -0.04(-0.08%) |
Jul 25, 2025 | 50.93 | 51.20 | 50.89 | 51.17 | 21,863 | +0.23(+0.45%) |
Jul 24, 2025 | 50.91 | 51.01 | 50.80 | 50.94 | 24,150 | +0.08(+0.16%) |
Jul 23, 2025 | 50.74 | 50.91 | 50.57 | 50.86 | 49,045 | +0.16(+0.32%) |
Jul 22, 2025 | 50.61 | 50.70 | 50.34 | 50.70 | 34,998 | +0.16(+0.32%) |
Jul 21, 2025 | 50.55 | 50.82 | 50.54 | 50.54 | 62,247 | +0.19(+0.39%) |
Jul 18, 2025 | 50.54 | 50.54 | 50.27 | 50.35 | 70,642 | +0.08(+0.15%) |
Jul 17, 2025 | 50.10 | 50.40 | 50.03 | 50.27 | 40,394 | +0.17(+0.34%) |
Jul 16, 2025 | 49.95 | 50.10 | 49.71 | 50.10 | 31,472 | +0.20(+0.40%) |
Jul 15, 2025 | 50.38 | 50.38 | 49.83 | 49.90 | 43,985 | -0.16(-0.32%) |
Jul 14, 2025 | 49.97 | 50.16 | 49.91 | 50.06 | 71,814 | +0.65(+1.32%) |
Jul 11, 2025 | 50.07 | 50.10 | 49.41 | 49.41 | 93,106 | -0.96(-1.91%) |
Jul 10, 2025 | 50.23 | 50.43 | 49.34 | 50.37 | 32,468 | +0.17(+0.34%) |
Jul 09, 2025 | 50.04 | 50.28 | 49.92 | 50.20 | 57,759 | +0.44(+0.88%) |
Jul 08, 2025 | 49.88 | 49.98 | 49.51 | 49.76 | 43,567 | -0.21(-0.42%) |
Jul 07, 2025 | 50.17 | 50.17 | 49.63 | 49.97 | 49,158 | -0.30(-0.60%) |
Jul 03, 2025 | 50.19 | 50.37 | 50.02 | 50.27 | 20,013 | +0.16(+0.32%) |
Jul 02, 2025 | 49.82 | 50.11 | 49.69 | 50.11 | 35,309 | +0.16(+0.32%) |