Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 49.94 | 49.95 | 49.94 | 49.95 | 1,146,981 | +0.02(+0.04%) |
Sep 16, 2025 | 49.93 | 49.94 | 49.93 | 49.93 | 1,277,401 | +0.00(+0.00%) |
Sep 15, 2025 | 49.92 | 49.93 | 49.92 | 49.93 | 2,024,601 | +0.01(+0.02%) |
Sep 12, 2025 | 49.93 | 49.93 | 49.92 | 49.92 | 1,342,029 | +0.01(+0.02%) |
Sep 11, 2025 | 49.90 | 49.91 | 49.90 | 49.91 | 1,456,426 | +0.01(+0.02%) |
Sep 10, 2025 | 49.89 | 49.90 | 49.89 | 49.90 | 1,498,799 | +0.00(+0.00%) |
Sep 09, 2025 | 49.89 | 49.90 | 49.89 | 49.90 | 2,407,361 | +0.00(+0.00%) |
Sep 08, 2025 | 49.89 | 49.90 | 49.89 | 49.90 | 1,934,081 | +0.01(+0.02%) |
Sep 05, 2025 | 49.88 | 49.89 | 49.88 | 49.89 | 2,446,927 | +0.02(+0.04%) |
Sep 04, 2025 | 49.86 | 49.87 | 49.85 | 49.87 | 2,087,901 | +0.01(+0.02%) |
Sep 03, 2025 | 49.85 | 49.86 | 49.85 | 49.86 | 2,615,346 | +0.01(+0.02%) |
Sep 02, 2025 | 49.85 | 49.85 | 49.84 | 49.85 | 3,282,628 | -0.17(-0.34%) |
Aug 29, 2025 | 50.00 | 50.02 | 50.00 | 50.02 | 3,813,894 | +0.04(+0.08%) |
Aug 28, 2025 | 49.98 | 49.99 | 49.98 | 49.98 | 1,050,551 | +0.00(+0.00%) |
Aug 27, 2025 | 49.98 | 49.99 | 49.98 | 49.98 | 1,546,431 | +0.00(+0.00%) |
Aug 26, 2025 | 49.98 | 49.98 | 49.97 | 49.98 | 894,066 | +0.01(+0.02%) |
Aug 25, 2025 | 49.97 | 49.97 | 49.96 | 49.97 | 4,628,617 | +0.01(+0.02%) |
Aug 22, 2025 | 49.97 | 49.97 | 49.96 | 49.96 | 1,788,377 | +0.01(+0.02%) |
Aug 21, 2025 | 49.95 | 49.95 | 49.94 | 49.95 | 2,089,336 | +0.00(+0.00%) |
Aug 20, 2025 | 49.94 | 49.95 | 49.94 | 49.95 | 1,347,378 | +0.01(+0.02%) |
Aug 19, 2025 | 49.94 | 49.94 | 49.93 | 49.94 | 1,380,781 | +0.00(+0.00%) |
Aug 18, 2025 | 49.93 | 49.94 | 49.92 | 49.94 | 2,145,353 | +0.01(+0.02%) |
Aug 15, 2025 | 49.92 | 49.93 | 49.92 | 49.93 | 1,714,351 | +0.02(+0.04%) |
Aug 14, 2025 | 49.91 | 49.92 | 49.91 | 49.91 | 1,359,515 | +0.00(+0.00%) |
Aug 13, 2025 | 49.90 | 49.91 | 49.90 | 49.91 | 1,388,173 | +0.01(+0.02%) |
Aug 12, 2025 | 49.89 | 49.90 | 49.89 | 49.90 | 2,372,197 | +0.01(+0.02%) |
Aug 11, 2025 | 49.89 | 49.89 | 49.88 | 49.89 | 2,714,304 | +0.00(+0.00%) |
Aug 08, 2025 | 49.89 | 49.89 | 49.88 | 49.89 | 1,693,505 | +0.02(+0.04%) |
Aug 07, 2025 | 49.87 | 49.87 | 49.86 | 49.87 | 1,729,662 | +0.00(+0.00%) |
Aug 06, 2025 | 49.85 | 49.87 | 49.85 | 49.87 | 2,721,877 | +0.02(+0.04%) |
Aug 05, 2025 | 49.85 | 49.86 | 49.85 | 49.85 | 1,647,392 | +0.00(+0.00%) |
Aug 04, 2025 | 49.84 | 49.85 | 49.84 | 49.85 | 1,881,554 | +0.02(+0.03%) |
Aug 01, 2025 | 49.84 | 49.84 | 49.83 | 49.84 | 3,895,773 | +0.03(+0.06%) |
Jul 31, 2025 | 49.81 | 49.82 | 49.81 | 49.81 | 1,743,796 | +0.00(+0.00%) |
Jul 30, 2025 | 49.81 | 49.82 | 49.81 | 49.81 | 1,293,643 | +0.01(+0.01%) |
Jul 29, 2025 | 49.80 | 49.81 | 49.80 | 49.80 | 2,197,663 | +0.01(+0.03%) |
Jul 28, 2025 | 49.79 | 49.80 | 49.79 | 49.79 | 2,516,422 | -0.01(-0.02%) |
Jul 25, 2025 | 49.80 | 49.80 | 49.79 | 49.80 | 980,513 | +0.02(+0.04%) |
Jul 24, 2025 | 49.78 | 49.78 | 49.77 | 49.78 | 1,359,169 | +0.00(+0.00%) |
Jul 23, 2025 | 49.78 | 49.78 | 49.77 | 49.78 | 1,402,652 | +0.01(+0.03%) |
Jul 22, 2025 | 49.77 | 49.77 | 49.76 | 49.76 | 1,443,446 | +0.01(+0.01%) |
Jul 21, 2025 | 49.76 | 49.77 | 49.76 | 49.76 | 1,617,318 | +0.00(+0.01%) |
Jul 18, 2025 | 49.75 | 49.76 | 49.75 | 49.75 | 1,291,207 | +0.02(+0.05%) |
Jul 17, 2025 | 49.73 | 49.74 | 49.73 | 49.73 | 1,520,872 | +0.00(+0.00%) |
Jul 16, 2025 | 49.73 | 49.74 | 49.73 | 49.73 | 1,191,395 | +0.00(+0.00%) |
Jul 15, 2025 | 49.73 | 49.73 | 49.72 | 49.73 | 2,116,114 | +0.01(+0.02%) |
Jul 14, 2025 | 49.72 | 49.73 | 49.72 | 49.72 | 1,393,638 | +0.01(+0.02%) |
Jul 11, 2025 | 49.72 | 49.72 | 49.71 | 49.71 | 879,620 | +0.02(+0.04%) |
Jul 10, 2025 | 49.69 | 49.70 | 49.69 | 49.69 | 1,817,105 | +0.00(+0.01%) |
Jul 09, 2025 | 49.69 | 49.69 | 49.68 | 49.68 | 2,358,910 | +0.01(+0.01%) |
Jul 08, 2025 | 49.69 | 49.69 | 49.68 | 49.68 | 1,801,416 | +0.01(+0.02%) |
Jul 07, 2025 | 49.68 | 49.68 | 49.67 | 49.67 | 1,500,806 | -0.01(-0.02%) |
Jul 03, 2025 | 49.67 | 49.68 | 49.67 | 49.68 | 909,790 | +0.03(+0.06%) |
Jul 02, 2025 | 49.66 | 49.66 | 49.65 | 49.65 | 1,935,936 | +0.00(+0.00%) |