Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 45.70 | 45.81 | 45.64 | 45.76 | 421,446 | -0.01(-0.02%) |
Sep 11, 2025 | 45.75 | 45.83 | 45.73 | 45.77 | 501,406 | +0.11(+0.24%) |
Sep 10, 2025 | 45.68 | 45.73 | 45.56 | 45.66 | 530,541 | +0.02(+0.04%) |
Sep 09, 2025 | 45.75 | 45.75 | 45.61 | 45.64 | 443,612 | -0.08(-0.17%) |
Sep 08, 2025 | 45.64 | 45.74 | 45.64 | 45.72 | 748,310 | +0.17(+0.37%) |
Sep 05, 2025 | 45.62 | 45.62 | 45.53 | 45.55 | 673,682 | +0.24(+0.53%) |
Sep 04, 2025 | 45.21 | 45.32 | 45.18 | 45.31 | 624,104 | +0.15(+0.33%) |
Sep 03, 2025 | 45.05 | 45.18 | 45.03 | 45.16 | 372,820 | +0.17(+0.38%) |
Sep 02, 2025 | 44.94 | 45.02 | 44.92 | 44.99 | 446,169 | -0.31(-0.68%) |
Aug 29, 2025 | 45.25 | 45.33 | 45.24 | 45.30 | 318,793 | -0.05(-0.11%) |
Aug 28, 2025 | 45.24 | 45.35 | 45.22 | 45.35 | 1,106,480 | +0.10(+0.22%) |
Aug 27, 2025 | 45.17 | 45.27 | 45.12 | 45.25 | 462,269 | +0.08(+0.18%) |
Aug 26, 2025 | 45.04 | 45.17 | 45.03 | 45.17 | 644,245 | +0.06(+0.13%) |
Aug 25, 2025 | 45.09 | 45.16 | 45.04 | 45.11 | 5,501,904 | -0.02(-0.04%) |
Aug 22, 2025 | 44.93 | 45.14 | 44.91 | 45.13 | 498,624 | +0.26(+0.58%) |
Aug 21, 2025 | 44.86 | 44.90 | 44.78 | 44.87 | 1,849,670 | -0.06(-0.13%) |
Aug 20, 2025 | 44.88 | 44.96 | 44.88 | 44.93 | 620,776 | +0.02(+0.04%) |
Aug 19, 2025 | 44.89 | 44.93 | 44.87 | 44.91 | 3,749,802 | +0.04(+0.09%) |
Aug 18, 2025 | 44.92 | 44.92 | 44.80 | 44.87 | 681,184 | -0.02(-0.04%) |
Aug 15, 2025 | 44.97 | 44.97 | 44.83 | 44.89 | 639,568 | -0.08(-0.18%) |
Aug 14, 2025 | 44.99 | 45.02 | 44.91 | 44.97 | 367,859 | -0.11(-0.24%) |
Aug 13, 2025 | 45.07 | 45.08 | 45.03 | 45.08 | 391,891 | +0.20(+0.45%) |
Aug 12, 2025 | 44.84 | 44.89 | 44.78 | 44.88 | 491,006 | +0.03(+0.07%) |
Aug 11, 2025 | 44.89 | 44.91 | 44.84 | 44.85 | 324,249 | +0.00(+0.00%) |
Aug 08, 2025 | 44.88 | 44.89 | 44.82 | 44.85 | 478,797 | -0.12(-0.27%) |
Aug 07, 2025 | 45.04 | 45.06 | 44.94 | 44.97 | 624,294 | -0.02(-0.04%) |
Aug 06, 2025 | 44.92 | 45.02 | 44.81 | 44.99 | 916,064 | -0.01(-0.02%) |
Aug 05, 2025 | 44.93 | 45.02 | 44.90 | 45.00 | 936,587 | +0.03(+0.07%) |
Aug 04, 2025 | 45.02 | 45.02 | 44.88 | 44.97 | 716,540 | +0.06(+0.13%) |
Aug 01, 2025 | 44.80 | 44.93 | 44.73 | 44.91 | 1,325,806 | +0.41(+0.93%) |
Jul 31, 2025 | 44.54 | 44.59 | 44.48 | 44.50 | 1,140,194 | -0.03(-0.07%) |
Jul 30, 2025 | 44.51 | 44.64 | 44.48 | 44.53 | 650,643 | -0.10(-0.22%) |
Jul 29, 2025 | 44.46 | 44.65 | 44.44 | 44.63 | 2,530,498 | +0.23(+0.52%) |
Jul 28, 2025 | 44.38 | 44.42 | 44.34 | 44.40 | 452,483 | -0.07(-0.16%) |
Jul 25, 2025 | 44.42 | 44.48 | 44.37 | 44.47 | 632,193 | +0.09(+0.20%) |
Jul 24, 2025 | 44.27 | 44.38 | 44.27 | 44.38 | 540,877 | -0.05(-0.11%) |
Jul 23, 2025 | 44.50 | 44.50 | 44.42 | 44.43 | 460,010 | -0.12(-0.27%) |
Jul 22, 2025 | 44.45 | 44.57 | 44.45 | 44.55 | 539,870 | +0.09(+0.20%) |
Jul 21, 2025 | 44.72 | 44.72 | 44.44 | 44.46 | 299,050 | +0.13(+0.29%) |
Jul 18, 2025 | 44.35 | 44.37 | 44.31 | 44.33 | 389,577 | +0.07(+0.16%) |
Jul 17, 2025 | 44.30 | 44.33 | 44.22 | 44.26 | 605,280 | +0.04(+0.09%) |
Jul 16, 2025 | 44.24 | 44.27 | 44.12 | 44.22 | 846,782 | +0.06(+0.14%) |
Jul 15, 2025 | 44.37 | 44.37 | 44.13 | 44.16 | 624,452 | -0.16(-0.36%) |
Jul 14, 2025 | 44.36 | 44.39 | 44.28 | 44.32 | 699,897 | -0.04(-0.09%) |
Jul 11, 2025 | 44.38 | 44.39 | 44.33 | 44.36 | 1,701,448 | -0.19(-0.42%) |
Jul 10, 2025 | 44.55 | 44.55 | 44.47 | 44.55 | 554,553 | -0.02(-0.04%) |
Jul 09, 2025 | 44.47 | 44.59 | 44.45 | 44.57 | 604,224 | +0.18(+0.40%) |
Jul 08, 2025 | 44.32 | 44.39 | 44.30 | 44.39 | 8,976,291 | +0.01(+0.02%) |
Jul 07, 2025 | 44.46 | 44.46 | 44.32 | 44.38 | 410,328 | -0.18(-0.40%) |
Jul 03, 2025 | 44.57 | 44.58 | 44.49 | 44.56 | 357,704 | -0.05(-0.11%) |
Jul 02, 2025 | 44.56 | 44.61 | 44.53 | 44.61 | 401,277 | -0.05(-0.11%) |