Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 48.60 | 49.34 | 48.51 | 49.33 | 4,881,054 | +0.89(+1.84%) |
Aug 28, 2025 | 49.25 | 49.28 | 48.29 | 48.44 | 6,715,755 | -0.81(-1.64%) |
Aug 27, 2025 | 49.25 | 49.51 | 48.98 | 49.25 | 5,671,251 | +0.00(+0.00%) |
Aug 26, 2025 | 49.20 | 49.28 | 48.94 | 49.25 | 10,988,009 | -0.08(-0.16%) |
Aug 25, 2025 | 49.99 | 50.38 | 49.15 | 49.33 | 4,710,193 | -0.85(-1.69%) |
Aug 22, 2025 | 50.10 | 50.53 | 49.77 | 50.18 | 3,871,889 | +0.37(+0.74%) |
Aug 21, 2025 | 49.58 | 49.87 | 49.25 | 49.81 | 3,830,154 | +0.17(+0.34%) |
Aug 20, 2025 | 49.81 | 50.62 | 49.43 | 49.64 | 6,246,525 | -0.27(-0.54%) |
Aug 19, 2025 | 49.44 | 50.19 | 49.44 | 49.91 | 9,031,319 | +0.56(+1.13%) |
Aug 18, 2025 | 49.53 | 49.84 | 49.24 | 49.35 | 6,256,877 | -0.30(-0.60%) |
Aug 15, 2025 | 49.89 | 49.99 | 49.23 | 49.65 | 6,920,629 | -0.02(-0.04%) |
Aug 14, 2025 | 49.54 | 49.83 | 49.19 | 49.67 | 4,985,256 | -0.06(-0.12%) |
Aug 13, 2025 | 49.10 | 49.92 | 48.96 | 49.73 | 4,113,351 | +0.57(+1.16%) |
Aug 12, 2025 | 49.35 | 49.75 | 48.95 | 49.16 | 6,278,827 | -0.19(-0.39%) |
Aug 11, 2025 | 49.88 | 50.17 | 48.93 | 49.35 | 4,747,639 | -0.48(-0.96%) |
Aug 08, 2025 | 50.16 | 50.50 | 49.48 | 49.83 | 3,781,825 | -0.32(-0.64%) |
Aug 07, 2025 | 49.45 | 50.33 | 49.32 | 50.15 | 5,572,988 | +0.84(+1.70%) |
Aug 06, 2025 | 49.21 | 49.73 | 48.96 | 49.31 | 3,573,053 | +0.16(+0.33%) |
Aug 05, 2025 | 49.11 | 49.62 | 48.75 | 49.15 | 4,670,627 | +0.13(+0.27%) |
Aug 04, 2025 | 48.90 | 49.33 | 48.78 | 49.02 | 4,490,926 | +0.08(+0.16%) |
Aug 01, 2025 | 49.58 | 49.99 | 48.74 | 48.94 | 5,271,293 | -0.04(-0.08%) |
Jul 31, 2025 | 48.75 | 49.48 | 48.59 | 48.98 | 7,972,406 | -0.23(-0.47%) |
Jul 30, 2025 | 50.03 | 50.17 | 49.01 | 49.21 | 7,301,523 | -0.81(-1.62%) |
Jul 29, 2025 | 49.91 | 50.44 | 49.70 | 50.02 | 3,874,646 | +0.17(+0.34%) |
Jul 28, 2025 | 50.64 | 50.66 | 49.80 | 49.85 | 5,919,689 | -1.22(-2.39%) |
Jul 25, 2025 | 51.00 | 51.24 | 50.62 | 51.07 | 4,609,663 | +0.12(+0.24%) |
Jul 24, 2025 | 51.11 | 51.36 | 50.77 | 50.95 | 6,053,601 | -0.32(-0.62%) |
Jul 23, 2025 | 51.32 | 51.68 | 51.08 | 51.27 | 4,629,129 | +0.32(+0.63%) |
Jul 22, 2025 | 49.26 | 50.99 | 49.21 | 50.95 | 6,098,751 | +1.77(+3.60%) |
Jul 21, 2025 | 50.28 | 50.53 | 49.04 | 49.18 | 6,259,317 | -0.92(-1.84%) |
Jul 18, 2025 | 50.55 | 50.76 | 50.08 | 50.10 | 4,325,962 | -0.19(-0.38%) |
Jul 17, 2025 | 50.36 | 51.04 | 49.98 | 50.29 | 5,779,097 | +0.20(+0.40%) |
Jul 16, 2025 | 49.95 | 50.27 | 49.62 | 50.09 | 5,896,016 | +0.08(+0.16%) |
Jul 15, 2025 | 50.86 | 50.94 | 49.99 | 50.01 | 4,877,824 | -0.96(-1.88%) |
Jul 14, 2025 | 51.48 | 51.70 | 50.73 | 50.97 | 5,316,720 | -0.61(-1.18%) |
Jul 11, 2025 | 51.01 | 51.82 | 50.72 | 51.58 | 4,847,270 | +0.22(+0.43%) |
Jul 10, 2025 | 50.22 | 51.73 | 49.86 | 51.36 | 7,258,308 | +0.77(+1.52%) |
Jul 09, 2025 | 51.23 | 51.45 | 50.23 | 50.59 | 5,713,959 | -0.63(-1.23%) |
Jul 08, 2025 | 51.02 | 51.88 | 50.80 | 51.22 | 5,031,196 | +0.00(+0.00%) |
Jul 07, 2025 | 52.39 | 52.62 | 51.01 | 51.22 | 8,231,529 | -1.29(-2.46%) |
Jul 03, 2025 | 53.27 | 53.37 | 52.28 | 52.52 | 3,639,257 | -0.67(-1.26%) |
Jul 02, 2025 | 52.64 | 53.53 | 52.39 | 53.19 | 9,293,455 | +0.63(+1.20%) |