Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 49.19 | 49.24 | 49.18 | 49.20 | 569,707 | +0.01(+0.02%) |
Sep 11, 2025 | 49.18 | 49.20 | 49.16 | 49.19 | 775,087 | +0.01(+0.02%) |
Sep 10, 2025 | 49.20 | 49.20 | 49.18 | 49.18 | 215,547 | +0.01(+0.02%) |
Sep 09, 2025 | 49.20 | 49.20 | 49.16 | 49.17 | 283,561 | -0.01(-0.02%) |
Sep 08, 2025 | 49.19 | 49.19 | 49.18 | 49.18 | 301,785 | +0.01(+0.02%) |
Sep 05, 2025 | 49.16 | 49.18 | 49.16 | 49.17 | 411,528 | +0.05(+0.10%) |
Sep 04, 2025 | 49.10 | 49.13 | 49.10 | 49.12 | 497,088 | +0.01(+0.02%) |
Sep 03, 2025 | 49.08 | 49.11 | 49.08 | 49.11 | 352,625 | +0.02(+0.04%) |
Sep 02, 2025 | 49.10 | 49.10 | 49.08 | 49.09 | 171,102 | -0.19(-0.39%) |
Aug 29, 2025 | 49.29 | 49.30 | 49.27 | 49.28 | 187,172 | +0.01(+0.02%) |
Aug 28, 2025 | 49.27 | 49.28 | 49.26 | 49.27 | 335,876 | +0.01(+0.02%) |
Aug 27, 2025 | 49.24 | 49.27 | 49.24 | 49.26 | 215,910 | +0.01(+0.02%) |
Aug 26, 2025 | 49.25 | 49.26 | 49.25 | 49.25 | 210,694 | +0.01(+0.02%) |
Aug 25, 2025 | 49.24 | 49.24 | 49.23 | 49.24 | 148,376 | -0.02(-0.03%) |
Aug 22, 2025 | 49.21 | 49.26 | 49.21 | 49.26 | 194,375 | +0.06(+0.11%) |
Aug 21, 2025 | 49.22 | 49.22 | 49.19 | 49.20 | 361,936 | +0.02(+0.04%) |
Aug 20, 2025 | 49.19 | 49.19 | 49.18 | 49.18 | 479,878 | +0.00(+0.00%) |
Aug 19, 2025 | 49.19 | 49.19 | 49.17 | 49.18 | 282,031 | +0.00(+0.00%) |
Aug 18, 2025 | 49.20 | 49.20 | 49.18 | 49.18 | 199,174 | +0.01(+0.02%) |
Aug 15, 2025 | 49.19 | 49.19 | 49.16 | 49.17 | 392,598 | +0.01(+0.02%) |
Aug 14, 2025 | 49.16 | 49.17 | 49.15 | 49.16 | 377,810 | -0.01(-0.02%) |
Aug 13, 2025 | 49.15 | 49.18 | 49.15 | 49.17 | 250,939 | +0.04(+0.08%) |
Aug 12, 2025 | 49.13 | 49.13 | 49.12 | 49.13 | 221,467 | +0.02(+0.04%) |
Aug 11, 2025 | 49.11 | 49.13 | 49.10 | 49.11 | 274,300 | +0.00(+0.00%) |
Aug 08, 2025 | 49.10 | 49.12 | 49.10 | 49.11 | 359,334 | +0.01(+0.02%) |
Aug 07, 2025 | 49.12 | 49.12 | 49.10 | 49.10 | 423,006 | -0.01(-0.02%) |
Aug 06, 2025 | 49.10 | 49.11 | 49.08 | 49.11 | 462,093 | +0.03(+0.06%) |
Aug 05, 2025 | 49.10 | 49.10 | 49.08 | 49.08 | 626,318 | -0.01(-0.02%) |
Aug 04, 2025 | 49.08 | 49.10 | 49.07 | 49.09 | 479,490 | +0.01(+0.02%) |
Aug 01, 2025 | 49.07 | 49.09 | 49.04 | 49.08 | 281,121 | +0.08(+0.17%) |
Jul 31, 2025 | 49.00 | 49.02 | 48.99 | 49.00 | 254,478 | +0.01(+0.02%) |
Jul 30, 2025 | 48.99 | 49.02 | 48.99 | 48.99 | 253,878 | +0.00(+0.00%) |
Jul 29, 2025 | 48.99 | 49.00 | 48.98 | 48.99 | 162,725 | +0.01(+0.02%) |
Jul 28, 2025 | 48.95 | 48.99 | 48.95 | 48.98 | 205,007 | +0.01(+0.01%) |
Jul 25, 2025 | 48.99 | 48.99 | 48.94 | 48.97 | 155,305 | +0.02(+0.05%) |
Jul 24, 2025 | 48.94 | 48.96 | 48.94 | 48.95 | 201,485 | -0.01(-0.02%) |
Jul 23, 2025 | 48.97 | 48.97 | 48.96 | 48.96 | 191,182 | +0.00(+0.00%) |
Jul 22, 2025 | 48.98 | 48.98 | 48.94 | 48.96 | 201,542 | +0.02(+0.04%) |
Jul 21, 2025 | 48.94 | 48.96 | 48.93 | 48.94 | 232,545 | +0.01(+0.02%) |
Jul 18, 2025 | 48.94 | 48.94 | 48.92 | 48.93 | 178,593 | +0.03(+0.06%) |
Jul 17, 2025 | 48.90 | 48.91 | 48.89 | 48.90 | 427,767 | +0.02(+0.04%) |
Jul 16, 2025 | 48.89 | 48.90 | 48.86 | 48.88 | 314,396 | +0.02(+0.04%) |
Jul 15, 2025 | 48.87 | 48.89 | 48.86 | 48.86 | 723,160 | -0.03(-0.06%) |
Jul 14, 2025 | 48.87 | 48.90 | 48.86 | 48.89 | 259,595 | +0.03(+0.06%) |
Jul 11, 2025 | 48.87 | 48.87 | 48.84 | 48.86 | 175,194 | +0.02(+0.04%) |
Jul 10, 2025 | 48.86 | 48.86 | 48.83 | 48.84 | 236,568 | +0.01(+0.02%) |
Jul 09, 2025 | 48.83 | 48.85 | 48.82 | 48.83 | 522,982 | +0.01(+0.02%) |
Jul 08, 2025 | 48.82 | 48.82 | 48.81 | 48.82 | 237,337 | -0.01(-0.02%) |
Jul 07, 2025 | 48.85 | 48.85 | 48.81 | 48.83 | 269,747 | +0.01(+0.02%) |
Jul 03, 2025 | 48.82 | 48.84 | 48.81 | 48.82 | 155,323 | -0.02(-0.04%) |
Jul 02, 2025 | 48.81 | 48.84 | 48.79 | 48.84 | 239,308 | +0.05(+0.10%) |