Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 47.58 | 47.70 | 46.93 | 46.99 | 194,035 | -0.60(-1.26%) |
Sep 12, 2025 | 47.14 | 47.81 | 47.14 | 47.59 | 215,391 | +0.02(+0.04%) |
Sep 11, 2025 | 46.57 | 47.72 | 46.37 | 47.57 | 213,493 | +1.01(+2.17%) |
Sep 10, 2025 | 46.37 | 46.59 | 45.97 | 46.56 | 164,421 | +0.11(+0.24%) |
Sep 09, 2025 | 46.04 | 46.69 | 46.04 | 46.45 | 188,184 | +0.05(+0.11%) |
Sep 08, 2025 | 46.19 | 46.42 | 45.73 | 46.40 | 162,336 | +0.12(+0.26%) |
Sep 05, 2025 | 46.89 | 47.31 | 46.01 | 46.28 | 156,197 | -0.68(-1.45%) |
Sep 04, 2025 | 46.44 | 46.96 | 46.38 | 46.96 | 206,739 | +0.79(+1.71%) |
Sep 03, 2025 | 45.88 | 46.36 | 45.80 | 46.17 | 299,408 | +0.05(+0.11%) |
Sep 02, 2025 | 45.76 | 46.19 | 45.41 | 46.12 | 209,206 | +0.14(+0.30%) |
Aug 29, 2025 | 45.97 | 46.15 | 45.39 | 45.98 | 220,831 | +0.20(+0.44%) |
Aug 28, 2025 | 45.71 | 45.95 | 45.09 | 45.78 | 261,369 | +0.27(+0.59%) |
Aug 27, 2025 | 44.93 | 45.66 | 44.93 | 45.51 | 187,923 | +0.36(+0.80%) |
Aug 26, 2025 | 44.89 | 45.26 | 44.70 | 45.15 | 200,943 | -0.06(-0.13%) |
Aug 25, 2025 | 45.80 | 45.85 | 45.17 | 45.21 | 171,562 | -0.76(-1.65%) |
Aug 22, 2025 | 45.51 | 46.30 | 45.48 | 45.97 | 188,882 | +0.56(+1.23%) |
Aug 21, 2025 | 45.47 | 45.64 | 45.11 | 45.41 | 96,405 | -0.05(-0.11%) |
Aug 20, 2025 | 45.22 | 45.68 | 45.18 | 45.46 | 123,099 | +0.39(+0.87%) |
Aug 19, 2025 | 44.65 | 45.36 | 44.65 | 45.07 | 142,542 | +0.43(+0.96%) |
Aug 18, 2025 | 44.52 | 44.64 | 44.25 | 44.64 | 134,343 | +0.12(+0.27%) |
Aug 15, 2025 | 45.27 | 45.27 | 44.44 | 44.52 | 265,874 | -0.57(-1.26%) |
Aug 14, 2025 | 44.70 | 45.11 | 44.37 | 45.09 | 209,594 | +0.42(+0.94%) |
Aug 13, 2025 | 44.69 | 45.18 | 44.53 | 44.67 | 188,172 | +0.07(+0.16%) |
Aug 12, 2025 | 44.19 | 44.67 | 44.19 | 44.60 | 214,947 | +0.63(+1.43%) |
Aug 11, 2025 | 44.25 | 44.49 | 43.94 | 43.97 | 203,862 | -0.14(-0.32%) |
Aug 08, 2025 | 43.00 | 44.25 | 42.64 | 44.11 | 253,802 | +0.71(+1.64%) |
Aug 07, 2025 | 42.63 | 44.64 | 42.29 | 43.40 | 286,760 | +1.06(+2.50%) |
Aug 06, 2025 | 42.15 | 42.44 | 42.01 | 42.34 | 281,235 | +0.28(+0.67%) |
Aug 05, 2025 | 41.94 | 42.34 | 41.73 | 42.06 | 226,675 | +0.16(+0.38%) |
Aug 04, 2025 | 41.43 | 41.91 | 41.43 | 41.90 | 205,798 | +0.63(+1.53%) |
Aug 01, 2025 | 42.28 | 42.28 | 41.15 | 41.27 | 325,702 | -1.26(-2.96%) |
Jul 31, 2025 | 41.01 | 42.62 | 41.01 | 42.53 | 359,378 | +1.11(+2.68%) |
Jul 30, 2025 | 41.49 | 41.73 | 41.25 | 41.42 | 203,833 | -0.07(-0.17%) |
Jul 29, 2025 | 41.90 | 42.15 | 41.40 | 41.49 | 241,997 | -0.10(-0.24%) |
Jul 28, 2025 | 41.16 | 41.81 | 40.73 | 41.59 | 351,587 | +0.95(+2.34%) |
Jul 25, 2025 | 41.59 | 41.84 | 40.54 | 40.64 | 313,645 | -0.74(-1.79%) |
Jul 24, 2025 | 41.41 | 41.63 | 41.24 | 41.38 | 298,546 | -0.29(-0.70%) |
Jul 23, 2025 | 41.79 | 41.82 | 41.18 | 41.67 | 413,449 | +0.10(+0.24%) |
Jul 22, 2025 | 40.95 | 41.69 | 40.95 | 41.57 | 268,028 | +0.61(+1.49%) |
Jul 21, 2025 | 41.48 | 41.53 | 40.82 | 40.96 | 203,749 | -0.41(-0.99%) |
Jul 18, 2025 | 41.14 | 41.58 | 41.09 | 41.37 | 243,563 | +0.06(+0.15%) |
Jul 17, 2025 | 40.60 | 41.43 | 40.60 | 41.31 | 230,483 | +0.45(+1.10%) |
Jul 16, 2025 | 40.33 | 40.86 | 40.04 | 40.86 | 306,195 | +0.69(+1.72%) |
Jul 15, 2025 | 40.69 | 40.87 | 40.16 | 40.17 | 245,763 | -0.81(-1.98%) |
Jul 14, 2025 | 40.59 | 41.04 | 40.53 | 40.98 | 335,218 | +0.28(+0.69%) |
Jul 11, 2025 | 40.63 | 40.95 | 40.37 | 40.70 | 349,056 | +0.12(+0.30%) |
Jul 10, 2025 | 40.70 | 40.85 | 40.37 | 40.58 | 278,401 | -0.42(-1.02%) |
Jul 09, 2025 | 41.45 | 41.48 | 40.46 | 41.00 | 226,381 | -0.50(-1.20%) |
Jul 08, 2025 | 41.69 | 42.01 | 41.42 | 41.50 | 251,882 | -0.30(-0.72%) |
Jul 07, 2025 | 42.39 | 42.74 | 41.71 | 41.80 | 282,761 | -0.80(-1.88%) |
Jul 03, 2025 | 42.14 | 42.64 | 42.14 | 42.60 | 179,458 | +0.68(+1.62%) |
Jul 02, 2025 | 42.91 | 43.02 | 41.68 | 41.92 | 274,917 | -1.12(-2.60%) |