Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 47.67 | 47.69 | 47.63 | 47.66 | 233,904 | -0.05(-0.10%) |
Aug 28, 2025 | 47.64 | 47.73 | 47.62 | 47.71 | 179,522 | +0.06(+0.13%) |
Aug 27, 2025 | 47.54 | 47.65 | 47.51 | 47.65 | 159,850 | +0.04(+0.08%) |
Aug 26, 2025 | 47.54 | 47.61 | 47.51 | 47.61 | 295,644 | +0.06(+0.13%) |
Aug 25, 2025 | 47.53 | 47.59 | 47.51 | 47.55 | 221,746 | -0.05(-0.11%) |
Aug 22, 2025 | 47.44 | 47.63 | 47.44 | 47.60 | 221,841 | +0.23(+0.49%) |
Aug 21, 2025 | 47.41 | 47.42 | 47.31 | 47.37 | 315,395 | -0.11(-0.23%) |
Aug 20, 2025 | 47.43 | 47.51 | 47.42 | 47.48 | 342,066 | +0.05(+0.11%) |
Aug 19, 2025 | 47.40 | 47.45 | 47.40 | 47.43 | 356,546 | +0.08(+0.17%) |
Aug 18, 2025 | 47.41 | 47.42 | 47.32 | 47.35 | 175,389 | -0.04(-0.08%) |
Aug 15, 2025 | 47.46 | 47.47 | 47.37 | 47.39 | 305,399 | -0.09(-0.19%) |
Aug 14, 2025 | 47.54 | 47.54 | 47.45 | 47.48 | 179,192 | -0.12(-0.25%) |
Aug 13, 2025 | 47.57 | 47.62 | 47.56 | 47.60 | 159,957 | +0.17(+0.36%) |
Aug 12, 2025 | 47.39 | 47.44 | 47.34 | 47.43 | 175,771 | +0.00(+0.00%) |
Aug 11, 2025 | 47.44 | 47.49 | 47.42 | 47.43 | 194,061 | +0.02(+0.04%) |
Aug 08, 2025 | 47.45 | 47.45 | 47.39 | 47.41 | 163,724 | -0.11(-0.23%) |
Aug 07, 2025 | 47.56 | 47.60 | 47.49 | 47.52 | 297,393 | -0.02(-0.04%) |
Aug 06, 2025 | 47.53 | 47.56 | 47.37 | 47.54 | 266,292 | -0.03(-0.06%) |
Aug 05, 2025 | 47.50 | 47.59 | 47.49 | 47.57 | 257,206 | +0.03(+0.06%) |
Aug 04, 2025 | 47.53 | 47.56 | 47.46 | 47.54 | 182,963 | +0.03(+0.06%) |
Aug 01, 2025 | 47.38 | 47.52 | 47.36 | 47.51 | 533,409 | +0.26(+0.55%) |
Jul 31, 2025 | 47.32 | 47.36 | 47.24 | 47.25 | 843,575 | +0.01(+0.02%) |
Jul 30, 2025 | 47.23 | 47.36 | 47.22 | 47.24 | 207,788 | -0.12(-0.25%) |
Jul 29, 2025 | 47.19 | 47.36 | 47.18 | 47.36 | 310,924 | +0.22(+0.47%) |
Jul 28, 2025 | 47.13 | 47.17 | 47.11 | 47.14 | 158,792 | -0.05(-0.11%) |
Jul 25, 2025 | 47.10 | 47.21 | 47.09 | 47.19 | 205,699 | +0.10(+0.21%) |
Jul 24, 2025 | 47.02 | 47.15 | 47.02 | 47.09 | 226,570 | -0.07(-0.15%) |
Jul 23, 2025 | 47.20 | 47.21 | 47.14 | 47.16 | 317,413 | -0.11(-0.23%) |
Jul 22, 2025 | 47.20 | 47.29 | 47.20 | 47.27 | 282,467 | +0.10(+0.21%) |
Jul 21, 2025 | 47.21 | 47.25 | 47.16 | 47.17 | 350,932 | +0.15(+0.32%) |
Jul 18, 2025 | 47.04 | 47.06 | 47.00 | 47.02 | 159,741 | +0.06(+0.13%) |
Jul 17, 2025 | 46.97 | 47.01 | 46.91 | 46.96 | 126,886 | +0.02(+0.04%) |
Jul 16, 2025 | 46.92 | 46.99 | 46.82 | 46.94 | 520,932 | +0.08(+0.17%) |
Jul 15, 2025 | 47.04 | 47.04 | 46.83 | 46.86 | 180,845 | -0.11(-0.23%) |
Jul 14, 2025 | 46.97 | 47.03 | 46.94 | 46.97 | 164,039 | -0.03(-0.06%) |
Jul 11, 2025 | 47.06 | 47.07 | 46.98 | 47.00 | 446,971 | -0.19(-0.40%) |
Jul 10, 2025 | 47.19 | 47.22 | 47.12 | 47.19 | 193,305 | -0.02(-0.04%) |
Jul 09, 2025 | 47.07 | 47.21 | 47.07 | 47.21 | 277,338 | +0.20(+0.43%) |
Jul 08, 2025 | 46.96 | 47.01 | 46.95 | 47.01 | 199,718 | -0.03(-0.06%) |
Jul 07, 2025 | 47.13 | 47.14 | 47.01 | 47.04 | 253,414 | -0.16(-0.34%) |
Jul 03, 2025 | 47.22 | 47.25 | 47.16 | 47.20 | 180,702 | -0.10(-0.21%) |
Jul 02, 2025 | 47.24 | 47.31 | 47.23 | 47.30 | 236,768 | -0.08(-0.17%) |
Jul 01, 2025 | 47.37 | 47.40 | 47.28 | 47.38 | 928,163 | -0.00(-0.01%) |
Jun 30, 2025 | 47.30 | 47.40 | 47.25 | 47.38 | 265,769 | +0.18(+0.38%) |
Jun 27, 2025 | 47.23 | 47.33 | 47.20 | 47.20 | 318,426 | -0.12(-0.25%) |
Jun 26, 2025 | 47.24 | 47.32 | 47.19 | 47.32 | 312,817 | +0.14(+0.30%) |
Jun 25, 2025 | 47.10 | 47.19 | 47.06 | 47.18 | 259,122 | +0.03(+0.06%) |
Jun 24, 2025 | 46.99 | 47.18 | 46.98 | 47.15 | 300,385 | +0.16(+0.34%) |
Jun 23, 2025 | 46.99 | 47.12 | 46.97 | 47.00 | 782,561 | +0.09(+0.19%) |
Jun 20, 2025 | 46.81 | 46.96 | 46.80 | 46.91 | 479,998 | +0.03(+0.06%) |
Jun 18, 2025 | 46.93 | 47.01 | 46.84 | 46.88 | 520,022 | +0.01(+0.02%) |
Jun 17, 2025 | 46.80 | 46.87 | 46.73 | 46.87 | 854,147 | +0.18(+0.38%) |
Jun 16, 2025 | 46.77 | 46.84 | 46.69 | 46.69 | 225,031 | -0.09(-0.19%) |
Jun 13, 2025 | 46.87 | 46.89 | 46.71 | 46.78 | 203,780 | -0.19(-0.40%) |
Jun 12, 2025 | 46.92 | 46.97 | 46.86 | 46.97 | 592,128 | +0.18(+0.38%) |
Jun 11, 2025 | 46.70 | 46.80 | 46.66 | 46.79 | 172,495 | +0.16(+0.34%) |
Jun 10, 2025 | 46.69 | 46.69 | 46.56 | 46.63 | 452,204 | +0.08(+0.17%) |
Jun 09, 2025 | 46.48 | 46.59 | 46.47 | 46.55 | 242,657 | +0.06(+0.13%) |
Jun 06, 2025 | 46.55 | 46.58 | 46.46 | 46.49 | 301,552 | -0.24(-0.51%) |
Jun 05, 2025 | 46.82 | 46.87 | 46.71 | 46.73 | 297,397 | -0.10(-0.21%) |
Jun 04, 2025 | 46.71 | 46.86 | 46.67 | 46.83 | 351,673 | +0.27(+0.58%) |
Jun 03, 2025 | 46.63 | 46.67 | 46.51 | 46.56 | 257,513 | -0.02(-0.04%) |