Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 51.60 | 51.75 | 51.50 | 51.54 | 27,152,204 | +0.35(+0.68%) |
Sep 09, 2025 | 51.11 | 51.28 | 51.10 | 51.19 | 23,818,538 | +0.28(+0.55%) |
Sep 08, 2025 | 50.71 | 50.92 | 50.63 | 50.91 | 23,344,948 | +0.46(+0.91%) |
Sep 05, 2025 | 50.53 | 50.62 | 50.17 | 50.45 | 25,430,872 | +0.60(+1.20%) |
Sep 04, 2025 | 49.69 | 49.85 | 49.53 | 49.85 | 14,791,910 | -0.16(-0.32%) |
Sep 03, 2025 | 49.97 | 50.07 | 49.88 | 50.01 | 29,036,048 | +0.19(+0.38%) |
Sep 02, 2025 | 49.41 | 49.83 | 49.34 | 49.82 | 24,343,396 | -0.04(-0.08%) |
Aug 29, 2025 | 49.81 | 49.90 | 49.65 | 49.86 | 24,867,360 | -0.24(-0.48%) |
Aug 28, 2025 | 49.86 | 50.12 | 49.84 | 50.10 | 21,353,770 | +0.19(+0.38%) |
Aug 27, 2025 | 49.63 | 49.93 | 49.59 | 49.91 | 31,452,904 | -0.30(-0.60%) |
Aug 26, 2025 | 50.29 | 50.36 | 50.16 | 50.21 | 25,684,132 | -0.13(-0.26%) |
Aug 25, 2025 | 50.54 | 50.66 | 50.33 | 50.34 | 23,701,584 | -0.29(-0.57%) |
Aug 22, 2025 | 49.93 | 50.63 | 49.89 | 50.63 | 31,264,256 | +0.99(+1.99%) |
Aug 21, 2025 | 49.58 | 49.74 | 49.54 | 49.64 | 14,428,460 | -0.11(-0.22%) |
Aug 20, 2025 | 49.73 | 49.80 | 49.45 | 49.75 | 20,298,188 | -0.07(-0.14%) |
Aug 19, 2025 | 50.10 | 50.10 | 49.76 | 49.82 | 17,226,878 | -0.41(-0.82%) |
Aug 18, 2025 | 50.16 | 50.24 | 50.10 | 50.23 | 19,212,468 | +0.29(+0.58%) |
Aug 15, 2025 | 50.03 | 50.08 | 49.88 | 49.94 | 24,042,584 | +0.06(+0.12%) |
Aug 14, 2025 | 49.87 | 50.01 | 49.74 | 49.88 | 28,052,802 | -0.62(-1.23%) |
Aug 13, 2025 | 50.45 | 50.59 | 50.41 | 50.50 | 28,585,584 | +0.60(+1.20%) |
Aug 12, 2025 | 49.51 | 49.93 | 49.47 | 49.90 | 22,908,468 | +0.60(+1.22%) |
Aug 11, 2025 | 49.40 | 49.45 | 49.23 | 49.30 | 15,176,088 | -0.14(-0.28%) |
Aug 08, 2025 | 49.33 | 49.46 | 49.28 | 49.44 | 16,927,484 | -0.04(-0.08%) |
Aug 07, 2025 | 49.60 | 49.67 | 49.35 | 49.48 | 23,379,100 | +0.41(+0.84%) |
Aug 06, 2025 | 48.90 | 49.10 | 48.80 | 49.07 | 17,094,052 | +0.23(+0.47%) |
Aug 05, 2025 | 48.96 | 49.02 | 48.73 | 48.84 | 18,709,198 | +0.14(+0.29%) |
Aug 04, 2025 | 48.74 | 48.79 | 48.56 | 48.70 | 32,920,392 | +0.50(+1.04%) |
Aug 01, 2025 | 48.38 | 48.38 | 47.98 | 48.20 | 27,234,664 | -0.36(-0.74%) |
Jul 31, 2025 | 48.73 | 48.80 | 48.48 | 48.56 | 30,586,790 | -0.28(-0.57%) |
Jul 30, 2025 | 49.04 | 49.13 | 48.74 | 48.84 | 37,855,504 | -0.36(-0.73%) |
Jul 29, 2025 | 49.29 | 49.35 | 49.13 | 49.20 | 24,742,740 | +0.02(+0.04%) |
Jul 28, 2025 | 49.29 | 49.34 | 49.09 | 49.18 | 27,703,378 | -0.33(-0.67%) |
Jul 25, 2025 | 49.38 | 49.54 | 49.31 | 49.51 | 15,639,048 | -0.15(-0.30%) |
Jul 24, 2025 | 49.78 | 49.84 | 49.62 | 49.66 | 18,948,024 | -0.27(-0.54%) |
Jul 23, 2025 | 49.74 | 49.96 | 49.69 | 49.93 | 23,744,046 | +0.50(+1.01%) |
Jul 22, 2025 | 49.26 | 49.44 | 49.05 | 49.43 | 22,316,556 | +0.03(+0.06%) |
Jul 21, 2025 | 49.33 | 49.60 | 49.25 | 49.40 | 16,861,610 | +0.32(+0.65%) |
Jul 18, 2025 | 49.33 | 49.41 | 49.05 | 49.08 | 23,697,974 | -0.11(-0.22%) |
Jul 17, 2025 | 48.85 | 49.22 | 48.80 | 49.19 | 22,323,866 | +0.28(+0.57%) |
Jul 16, 2025 | 48.66 | 48.92 | 48.48 | 48.91 | 32,662,648 | +0.23(+0.47%) |
Jul 15, 2025 | 48.84 | 48.88 | 48.61 | 48.68 | 24,890,626 | +0.35(+0.72%) |
Jul 14, 2025 | 48.27 | 48.37 | 48.20 | 48.33 | 16,878,906 | +0.07(+0.15%) |
Jul 11, 2025 | 48.34 | 48.39 | 48.22 | 48.26 | 27,713,388 | -0.16(-0.33%) |
Jul 10, 2025 | 48.38 | 48.43 | 48.20 | 48.42 | 21,892,136 | +0.13(+0.27%) |
Jul 09, 2025 | 48.38 | 48.38 | 48.15 | 48.29 | 14,846,190 | -0.08(-0.17%) |
Jul 08, 2025 | 48.37 | 48.42 | 48.24 | 48.37 | 16,316,938 | +0.30(+0.62%) |
Jul 07, 2025 | 48.28 | 48.39 | 47.96 | 48.07 | 24,462,424 | -0.69(-1.42%) |
Jul 03, 2025 | 48.58 | 48.80 | 48.58 | 48.76 | 20,080,118 | +0.22(+0.45%) |
Jul 02, 2025 | 48.17 | 48.54 | 48.13 | 48.54 | 23,953,952 | +0.21(+0.43%) |