Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 13, 2025 | 43.19 | 43.88 | 42.51 | 43.40 | 367,996 | +0.72(+1.69%) |
Oct 10, 2025 | 45.61 | 45.61 | 42.50 | 42.68 | 470,894 | -2.73(-6.01%) |
Oct 09, 2025 | 46.58 | 46.58 | 45.37 | 45.41 | 228,114 | -1.11(-2.39%) |
Oct 08, 2025 | 46.02 | 46.54 | 45.28 | 46.52 | 203,296 | +0.62(+1.35%) |
Oct 07, 2025 | 46.70 | 46.81 | 45.72 | 45.90 | 224,872 | -0.57(-1.23%) |
Oct 06, 2025 | 48.24 | 48.41 | 46.38 | 46.47 | 314,463 | -1.66(-3.45%) |
Oct 03, 2025 | 46.69 | 48.44 | 46.69 | 48.13 | 344,255 | +1.53(+3.28%) |
Oct 02, 2025 | 47.16 | 47.43 | 45.84 | 46.60 | 402,314 | -0.56(-1.19%) |
Oct 01, 2025 | 46.88 | 47.56 | 45.49 | 47.16 | 472,494 | +0.13(+0.28%) |
Sep 30, 2025 | 45.47 | 47.31 | 45.20 | 47.03 | 484,326 | +1.36(+2.98%) |
Sep 29, 2025 | 45.94 | 46.20 | 45.17 | 45.67 | 331,931 | -0.33(-0.72%) |
Sep 26, 2025 | 46.10 | 46.79 | 45.59 | 46.00 | 485,387 | +0.01(+0.02%) |
Sep 25, 2025 | 48.39 | 48.39 | 45.06 | 45.99 | 592,695 | -2.52(-5.19%) |
Sep 24, 2025 | 48.31 | 48.83 | 48.31 | 48.51 | 524,165 | -0.04(-0.08%) |
Sep 23, 2025 | 49.84 | 50.51 | 48.46 | 48.55 | 533,379 | -1.45(-2.90%) |
Sep 22, 2025 | 49.91 | 50.56 | 49.59 | 50.00 | 461,247 | -0.01(-0.02%) |
Sep 19, 2025 | 51.50 | 51.57 | 49.73 | 50.01 | 563,299 | -1.41(-2.74%) |
Sep 18, 2025 | 50.58 | 51.76 | 50.58 | 51.42 | 309,368 | +0.94(+1.86%) |
Sep 17, 2025 | 53.01 | 53.58 | 50.21 | 50.48 | 516,943 | -2.26(-4.29%) |
Sep 16, 2025 | 51.75 | 52.83 | 51.39 | 52.74 | 231,626 | +0.95(+1.83%) |
Sep 15, 2025 | 53.06 | 53.15 | 51.59 | 51.79 | 313,019 | -0.91(-1.73%) |
Sep 12, 2025 | 53.52 | 53.67 | 52.64 | 52.70 | 193,431 | -1.15(-2.13%) |
Sep 11, 2025 | 52.51 | 53.92 | 52.51 | 53.85 | 283,424 | +1.24(+2.35%) |
Sep 10, 2025 | 53.72 | 53.72 | 52.15 | 52.61 | 454,454 | -1.17(-2.17%) |
Sep 09, 2025 | 53.51 | 54.02 | 52.98 | 53.78 | 346,491 | +0.15(+0.28%) |
Sep 08, 2025 | 54.49 | 54.60 | 53.27 | 53.63 | 391,517 | -1.14(-2.07%) |
Sep 05, 2025 | 54.61 | 56.42 | 54.44 | 54.76 | 413,875 | +0.28(+0.51%) |
Sep 04, 2025 | 52.64 | 54.58 | 51.88 | 54.48 | 397,143 | +1.81(+3.44%) |
Sep 03, 2025 | 52.81 | 53.55 | 51.82 | 52.67 | 313,156 | -0.68(-1.27%) |
Sep 02, 2025 | 53.34 | 54.15 | 53.08 | 53.35 | 300,377 | -0.81(-1.49%) |
Aug 29, 2025 | 53.66 | 54.94 | 53.38 | 54.15 | 229,504 | +0.63(+1.17%) |
Aug 28, 2025 | 54.18 | 54.18 | 52.98 | 53.53 | 253,075 | -0.70(-1.29%) |
Aug 27, 2025 | 54.44 | 54.86 | 54.03 | 54.22 | 189,559 | -0.30(-0.55%) |
Aug 26, 2025 | 54.01 | 54.66 | 53.75 | 54.52 | 255,844 | +0.45(+0.83%) |
Aug 25, 2025 | 55.49 | 55.52 | 54.02 | 54.07 | 242,003 | -1.52(-2.74%) |
Aug 22, 2025 | 53.33 | 55.91 | 53.03 | 55.60 | 511,113 | +2.73(+5.16%) |
Aug 21, 2025 | 52.59 | 53.79 | 52.40 | 52.87 | 407,260 | -0.39(-0.73%) |
Aug 20, 2025 | 54.24 | 54.53 | 53.24 | 53.26 | 322,897 | -1.04(-1.91%) |
Aug 19, 2025 | 53.29 | 55.16 | 53.29 | 54.29 | 266,476 | +1.11(+2.08%) |
Aug 18, 2025 | 53.03 | 54.42 | 52.72 | 53.19 | 395,706 | +0.27(+0.51%) |
Aug 15, 2025 | 53.05 | 53.38 | 52.31 | 52.92 | 319,541 | +0.48(+0.91%) |
Aug 14, 2025 | 54.00 | 54.23 | 51.80 | 52.44 | 472,974 | -2.54(-4.62%) |
Aug 13, 2025 | 54.23 | 55.49 | 53.84 | 54.98 | 508,014 | +1.18(+2.18%) |
Aug 12, 2025 | 52.61 | 54.02 | 52.61 | 53.81 | 496,559 | +1.52(+2.92%) |
Aug 11, 2025 | 54.38 | 55.11 | 52.13 | 52.28 | 820,433 | -2.18(-4.01%) |
Aug 08, 2025 | 53.18 | 54.69 | 52.77 | 54.46 | 554,669 | +1.29(+2.42%) |
Aug 07, 2025 | 51.50 | 53.22 | 50.87 | 53.18 | 1,444,287 | +2.31(+4.54%) |
Aug 06, 2025 | 53.36 | 53.59 | 50.86 | 50.87 | 529,397 | -2.43(-4.56%) |
Aug 05, 2025 | 53.57 | 53.59 | 52.37 | 53.30 | 533,675 | +0.02(+0.04%) |
Aug 04, 2025 | 52.07 | 53.56 | 51.07 | 53.28 | 441,512 | +1.19(+2.28%) |