Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 48.98 | 49.18 | 48.81 | 49.13 | 1,045,097 | +0.01(+0.02%) |
Sep 09, 2025 | 49.15 | 49.28 | 49.07 | 49.12 | 919,952 | -0.10(-0.20%) |
Sep 08, 2025 | 49.34 | 49.34 | 48.89 | 49.22 | 1,202,529 | -0.33(-0.67%) |
Sep 05, 2025 | 49.47 | 49.84 | 49.29 | 49.55 | 1,050,395 | +0.13(+0.26%) |
Sep 04, 2025 | 49.44 | 49.57 | 49.13 | 49.42 | 659,666 | +0.23(+0.47%) |
Sep 03, 2025 | 48.98 | 49.24 | 48.89 | 49.19 | 880,932 | +0.12(+0.24%) |
Sep 02, 2025 | 49.29 | 49.42 | 48.86 | 49.07 | 1,119,159 | -0.41(-0.83%) |
Aug 29, 2025 | 49.17 | 49.50 | 49.16 | 49.48 | 711,550 | +0.36(+0.73%) |
Aug 28, 2025 | 49.44 | 49.45 | 48.87 | 49.12 | 677,035 | -0.29(-0.59%) |
Aug 27, 2025 | 49.00 | 49.45 | 48.95 | 49.41 | 532,844 | +0.34(+0.69%) |
Aug 26, 2025 | 49.14 | 49.23 | 48.88 | 49.07 | 717,780 | -0.16(-0.33%) |
Aug 25, 2025 | 49.54 | 49.62 | 49.17 | 49.23 | 1,024,921 | -0.47(-0.95%) |
Aug 22, 2025 | 49.19 | 49.84 | 49.18 | 49.70 | 719,212 | +0.74(+1.51%) |
Aug 21, 2025 | 48.83 | 49.06 | 48.72 | 48.96 | 704,845 | +0.02(+0.04%) |
Aug 20, 2025 | 48.95 | 49.41 | 48.86 | 48.94 | 962,598 | +0.10(+0.20%) |
Aug 19, 2025 | 48.37 | 48.93 | 48.37 | 48.84 | 649,536 | +0.55(+1.14%) |
Aug 18, 2025 | 48.56 | 48.63 | 48.29 | 48.29 | 408,421 | -0.26(-0.53%) |
Aug 15, 2025 | 48.54 | 48.71 | 48.36 | 48.55 | 625,513 | +0.05(+0.10%) |
Aug 14, 2025 | 48.53 | 48.60 | 48.20 | 48.50 | 621,821 | -0.36(-0.73%) |
Aug 13, 2025 | 48.23 | 48.88 | 48.17 | 48.86 | 669,291 | +0.71(+1.47%) |
Aug 12, 2025 | 47.89 | 48.17 | 47.83 | 48.15 | 636,869 | +0.37(+0.77%) |
Aug 11, 2025 | 47.99 | 48.24 | 47.66 | 47.78 | 388,690 | -0.16(-0.33%) |
Aug 08, 2025 | 48.00 | 48.19 | 47.85 | 47.94 | 303,534 | +0.01(+0.02%) |
Aug 07, 2025 | 47.95 | 48.07 | 47.59 | 47.93 | 519,632 | +0.18(+0.38%) |
Aug 06, 2025 | 48.07 | 48.11 | 47.73 | 47.75 | 623,365 | -0.27(-0.56%) |
Aug 05, 2025 | 47.92 | 48.12 | 47.79 | 48.02 | 615,792 | +0.14(+0.29%) |
Aug 04, 2025 | 47.44 | 47.94 | 47.43 | 47.88 | 652,960 | +0.48(+1.01%) |
Aug 01, 2025 | 47.62 | 47.73 | 47.08 | 47.40 | 793,371 | -0.13(-0.27%) |
Jul 31, 2025 | 47.65 | 47.91 | 47.42 | 47.53 | 758,401 | -0.38(-0.79%) |
Jul 30, 2025 | 48.40 | 48.51 | 47.69 | 47.91 | 422,335 | -0.51(-1.05%) |
Jul 29, 2025 | 48.22 | 48.44 | 48.03 | 48.42 | 396,230 | +0.28(+0.58%) |
Jul 28, 2025 | 48.72 | 48.74 | 48.10 | 48.14 | 427,296 | -0.69(-1.41%) |
Jul 25, 2025 | 48.77 | 48.86 | 48.40 | 48.83 | 379,982 | +0.02(+0.04%) |
Jul 24, 2025 | 48.94 | 49.08 | 48.73 | 48.81 | 622,556 | -0.38(-0.77%) |
Jul 23, 2025 | 48.98 | 49.19 | 48.90 | 49.19 | 724,245 | +0.28(+0.57%) |
Jul 22, 2025 | 48.06 | 48.94 | 48.06 | 48.91 | 609,284 | +0.85(+1.76%) |
Jul 21, 2025 | 48.31 | 48.41 | 48.00 | 48.06 | 726,929 | -0.01(-0.03%) |
Jul 18, 2025 | 48.12 | 48.28 | 47.94 | 48.07 | 479,612 | +0.09(+0.19%) |
Jul 17, 2025 | 47.79 | 48.06 | 47.73 | 47.98 | 385,005 | +0.07(+0.15%) |
Jul 16, 2025 | 47.69 | 47.97 | 47.53 | 47.91 | 604,188 | +0.30(+0.63%) |
Jul 15, 2025 | 48.18 | 48.32 | 47.60 | 47.62 | 551,147 | -0.64(-1.32%) |
Jul 14, 2025 | 48.26 | 48.40 | 48.02 | 48.25 | 711,448 | -0.07(-0.14%) |
Jul 11, 2025 | 48.35 | 48.46 | 48.06 | 48.32 | 332,428 | -0.28(-0.57%) |
Jul 10, 2025 | 48.09 | 48.72 | 47.97 | 48.60 | 399,540 | +0.42(+0.87%) |
Jul 09, 2025 | 48.29 | 48.37 | 47.95 | 48.18 | 339,506 | -0.04(-0.08%) |
Jul 08, 2025 | 47.79 | 48.29 | 47.70 | 48.22 | 422,107 | +0.35(+0.73%) |
Jul 07, 2025 | 48.26 | 48.32 | 47.70 | 47.87 | 401,894 | -0.48(-0.99%) |
Jul 03, 2025 | 48.36 | 48.48 | 48.21 | 48.35 | 229,943 | +0.04(+0.08%) |
Jul 02, 2025 | 48.09 | 48.38 | 47.92 | 48.31 | 575,104 | +0.32(+0.66%) |