Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 47.30 | 47.86 | 47.04 | 47.41 | 9,509,935 | +0.23(+0.49%) |
Aug 29, 2025 | 46.99 | 47.36 | 46.82 | 47.18 | 10,686,978 | +0.30(+0.64%) |
Aug 28, 2025 | 47.63 | 47.65 | 46.65 | 46.88 | 7,870,711 | -0.75(-1.57%) |
Aug 27, 2025 | 47.30 | 47.84 | 47.19 | 47.63 | 8,562,146 | +0.42(+0.89%) |
Aug 26, 2025 | 47.20 | 47.40 | 46.98 | 47.21 | 12,193,817 | +0.07(+0.15%) |
Aug 25, 2025 | 47.97 | 48.15 | 46.94 | 47.14 | 10,858,820 | -0.78(-1.63%) |
Aug 22, 2025 | 48.84 | 49.11 | 47.72 | 47.92 | 11,609,109 | -0.51(-1.05%) |
Aug 21, 2025 | 48.26 | 48.91 | 48.07 | 48.43 | 8,781,303 | +0.17(+0.35%) |
Aug 20, 2025 | 48.50 | 49.58 | 48.24 | 48.26 | 9,803,635 | -0.08(-0.17%) |
Aug 19, 2025 | 48.40 | 48.85 | 48.17 | 48.34 | 9,082,842 | +0.15(+0.31%) |
Aug 18, 2025 | 48.38 | 48.71 | 48.08 | 48.19 | 7,866,017 | -0.25(-0.52%) |
Aug 15, 2025 | 48.30 | 48.63 | 47.93 | 48.44 | 11,208,265 | +0.63(+1.32%) |
Aug 14, 2025 | 47.43 | 47.98 | 47.01 | 47.81 | 9,409,668 | -0.04(-0.08%) |
Aug 13, 2025 | 46.74 | 47.87 | 46.35 | 47.85 | 10,109,071 | +1.30(+2.79%) |
Aug 12, 2025 | 46.09 | 46.80 | 45.99 | 46.55 | 10,292,736 | +0.62(+1.35%) |
Aug 11, 2025 | 46.04 | 46.37 | 45.70 | 45.93 | 8,664,165 | -0.02(-0.04%) |
Aug 08, 2025 | 45.42 | 46.09 | 45.29 | 45.95 | 9,987,985 | +0.59(+1.30%) |
Aug 07, 2025 | 44.98 | 45.95 | 44.75 | 45.36 | 11,841,085 | +0.54(+1.20%) |
Aug 06, 2025 | 45.71 | 45.91 | 44.74 | 44.82 | 11,322,891 | -1.03(-2.25%) |
Aug 05, 2025 | 45.62 | 45.90 | 45.05 | 45.85 | 11,933,663 | +0.45(+0.99%) |
Aug 04, 2025 | 44.07 | 45.51 | 43.88 | 45.40 | 14,657,223 | +1.17(+2.65%) |
Aug 01, 2025 | 43.61 | 44.45 | 43.57 | 44.23 | 18,629,480 | +0.92(+2.12%) |
Jul 31, 2025 | 44.17 | 45.51 | 42.96 | 43.31 | 44,526,632 | -2.67(-5.81%) |
Jul 30, 2025 | 47.00 | 47.26 | 45.81 | 45.98 | 14,141,402 | -0.88(-1.88%) |
Jul 29, 2025 | 47.17 | 47.18 | 46.37 | 46.86 | 11,422,767 | -0.65(-1.37%) |
Jul 28, 2025 | 48.44 | 48.46 | 47.34 | 47.51 | 7,444,304 | -0.92(-1.90%) |
Jul 25, 2025 | 49.08 | 49.24 | 47.29 | 48.43 | 11,921,974 | -0.51(-1.04%) |
Jul 24, 2025 | 49.02 | 49.27 | 48.71 | 48.94 | 6,860,612 | -0.04(-0.08%) |
Jul 23, 2025 | 48.86 | 49.12 | 48.36 | 48.98 | 10,833,689 | +0.96(+2.00%) |
Jul 22, 2025 | 46.91 | 48.14 | 46.85 | 48.02 | 9,603,843 | +1.33(+2.85%) |
Jul 21, 2025 | 47.39 | 47.39 | 46.57 | 46.69 | 9,998,089 | -0.67(-1.41%) |
Jul 18, 2025 | 48.14 | 48.24 | 47.26 | 47.36 | 10,717,049 | -0.70(-1.46%) |
Jul 17, 2025 | 46.81 | 48.35 | 46.81 | 48.06 | 16,471,239 | +0.89(+1.89%) |
Jul 16, 2025 | 46.77 | 47.42 | 46.65 | 47.17 | 13,249,896 | +0.74(+1.59%) |
Jul 15, 2025 | 47.15 | 47.49 | 46.18 | 46.43 | 14,877,257 | -0.91(-1.92%) |
Jul 14, 2025 | 46.88 | 47.97 | 46.88 | 47.34 | 10,867,426 | +0.48(+1.02%) |
Jul 11, 2025 | 47.75 | 47.80 | 46.72 | 46.86 | 13,716,475 | -1.66(-3.42%) |
Jul 10, 2025 | 47.45 | 48.61 | 46.98 | 48.52 | 14,728,029 | +0.86(+1.80%) |
Jul 09, 2025 | 47.20 | 47.78 | 47.10 | 47.66 | 11,947,761 | +0.62(+1.32%) |
Jul 08, 2025 | 46.65 | 47.82 | 46.48 | 47.04 | 9,828,829 | +0.55(+1.18%) |
Jul 07, 2025 | 46.86 | 46.92 | 46.33 | 46.49 | 10,686,943 | -0.43(-0.92%) |
Jul 03, 2025 | 47.21 | 47.27 | 46.70 | 46.92 | 7,024,143 | -0.09(-0.19%) |
Jul 02, 2025 | 46.97 | 47.59 | 46.74 | 47.01 | 12,460,205 | +0.12(+0.25%) |