Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 46.87 | 47.02 | 46.72 | 47.02 | 123,358 | -0.10(-0.21%) |
Aug 29, 2025 | 47.32 | 47.32 | 47.03 | 47.12 | 331,703 | -0.19(-0.40%) |
Aug 28, 2025 | 47.18 | 47.33 | 47.18 | 47.31 | 12,873 | +0.15(+0.31%) |
Aug 27, 2025 | 47.08 | 47.18 | 47.08 | 47.16 | 7,919 | +0.07(+0.16%) |
Aug 26, 2025 | 46.89 | 47.09 | 46.89 | 47.09 | 6,819 | +0.17(+0.35%) |
Aug 25, 2025 | 46.89 | 47.05 | 46.89 | 46.92 | 7,036 | -0.08(-0.16%) |
Aug 22, 2025 | 46.73 | 47.02 | 46.73 | 47.00 | 5,931 | +0.59(+1.26%) |
Aug 21, 2025 | 46.55 | 46.55 | 46.40 | 46.42 | 15,244 | -0.18(-0.38%) |
Aug 20, 2025 | 46.72 | 46.72 | 46.41 | 46.59 | 15,038 | -0.02(-0.05%) |
Aug 19, 2025 | 46.84 | 46.84 | 46.61 | 46.62 | 1,906 | -0.20(-0.42%) |
Aug 18, 2025 | 46.79 | 46.84 | 46.76 | 46.81 | 3,401 | +0.01(+0.02%) |
Aug 15, 2025 | 46.81 | 46.86 | 46.75 | 46.80 | 2,071 | -0.04(-0.08%) |
Aug 14, 2025 | 46.75 | 46.84 | 46.75 | 46.84 | 259 | +0.04(+0.08%) |
Aug 13, 2025 | 46.76 | 46.83 | 46.76 | 46.80 | 857 | +0.10(+0.22%) |
Aug 12, 2025 | 46.57 | 46.72 | 46.57 | 46.70 | 1,524 | +0.39(+0.83%) |
Aug 11, 2025 | 46.38 | 46.47 | 46.31 | 46.31 | 2,858 | -0.06(-0.13%) |
Aug 08, 2025 | 46.34 | 46.42 | 46.34 | 46.37 | 3,357 | +0.32(+0.70%) |
Aug 07, 2025 | 46.29 | 46.29 | 45.99 | 46.05 | 1,753 | -0.08(-0.17%) |
Aug 06, 2025 | 45.97 | 46.13 | 45.93 | 46.13 | 3,035 | +0.28(+0.60%) |
Aug 05, 2025 | 45.98 | 45.98 | 45.85 | 45.85 | 6,390 | -0.16(-0.34%) |
Aug 04, 2025 | 45.79 | 46.02 | 45.79 | 46.01 | 2,079 | +0.54(+1.18%) |
Aug 01, 2025 | 45.55 | 45.58 | 45.29 | 45.47 | 31,695 | -0.55(-1.20%) |
Jul 31, 2025 | 46.35 | 46.36 | 46.02 | 46.02 | 2,282 | -0.14(-0.31%) |
Jul 30, 2025 | 46.26 | 46.26 | 46.08 | 46.17 | 580 | -0.01(-0.03%) |
Jul 29, 2025 | 46.34 | 46.35 | 46.18 | 46.18 | 7,462 | -0.08(-0.17%) |
Jul 28, 2025 | 46.25 | 46.26 | 46.25 | 46.26 | 386 | +0.01(+0.01%) |
Jul 25, 2025 | 46.22 | 46.31 | 46.19 | 46.25 | 3,265 | +0.13(+0.29%) |
Jul 24, 2025 | 46.13 | 46.19 | 46.10 | 46.12 | 2,821 | +0.08(+0.17%) |
Jul 23, 2025 | 45.93 | 46.10 | 45.86 | 46.04 | 4,324 | +0.22(+0.49%) |
Jul 22, 2025 | 45.64 | 45.82 | 45.64 | 45.82 | 934 | +0.04(+0.09%) |
Jul 21, 2025 | 45.84 | 45.90 | 45.78 | 45.78 | 768 | +0.09(+0.19%) |
Jul 18, 2025 | 45.70 | 45.72 | 45.68 | 45.69 | 960 | -0.02(-0.04%) |
Jul 17, 2025 | 45.55 | 45.72 | 45.55 | 45.71 | 4,873 | +0.19(+0.42%) |
Jul 16, 2025 | 45.43 | 45.52 | 45.31 | 45.52 | 2,179 | +0.11(+0.25%) |
Jul 15, 2025 | 45.58 | 45.59 | 45.41 | 45.41 | 9,339 | -0.13(-0.28%) |
Jul 14, 2025 | 45.41 | 45.53 | 45.41 | 45.53 | 1,627 | +0.05(+0.12%) |
Jul 11, 2025 | 45.34 | 45.52 | 45.34 | 45.48 | 1,852 | -0.07(-0.16%) |
Jul 10, 2025 | 45.43 | 45.61 | 45.43 | 45.55 | 6,573 | +0.11(+0.24%) |
Jul 09, 2025 | 45.53 | 45.53 | 45.35 | 45.44 | 2,529 | +0.17(+0.38%) |
Jul 08, 2025 | 45.26 | 45.34 | 45.24 | 45.27 | 41,010 | -0.01(-0.02%) |
Jul 07, 2025 | 45.31 | 45.41 | 45.23 | 45.28 | 1,572 | -0.24(-0.53%) |
Jul 03, 2025 | 45.29 | 45.52 | 45.29 | 45.52 | 4,008 | +0.27(+0.60%) |
Jul 02, 2025 | 45.15 | 45.25 | 45.15 | 45.25 | 6,370 | +0.12(+0.26%) |