Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 50.94 | 50.97 | 50.92 | 50.97 | 2,119,897 | +0.05(+0.10%) |
Sep 11, 2025 | 50.93 | 50.93 | 50.91 | 50.92 | 1,717,187 | +0.01(+0.01%) |
Sep 10, 2025 | 50.90 | 50.92 | 50.90 | 50.91 | 2,163,970 | +0.02(+0.05%) |
Sep 09, 2025 | 50.89 | 50.91 | 50.87 | 50.89 | 1,530,093 | +0.00(+0.00%) |
Sep 08, 2025 | 50.90 | 50.91 | 50.88 | 50.89 | 2,278,018 | +0.01(+0.02%) |
Sep 05, 2025 | 50.89 | 50.89 | 50.87 | 50.88 | 1,721,318 | +0.00(+0.00%) |
Sep 04, 2025 | 50.88 | 50.89 | 50.87 | 50.88 | 897,314 | +0.00(+0.00%) |
Sep 03, 2025 | 50.87 | 50.88 | 50.86 | 50.88 | 2,092,454 | +0.03(+0.06%) |
Sep 02, 2025 | 50.86 | 50.87 | 50.83 | 50.85 | 1,360,156 | -0.20(-0.39%) |
Aug 29, 2025 | 51.05 | 51.07 | 51.01 | 51.05 | 2,652,861 | +0.01(+0.02%) |
Aug 28, 2025 | 51.05 | 51.06 | 51.03 | 51.04 | 666,063 | -0.01(-0.02%) |
Aug 27, 2025 | 51.06 | 51.06 | 51.04 | 51.05 | 553,566 | +0.02(+0.04%) |
Aug 26, 2025 | 51.06 | 51.07 | 51.03 | 51.03 | 1,271,635 | -0.04(-0.08%) |
Aug 25, 2025 | 51.05 | 51.07 | 51.05 | 51.07 | 790,646 | +0.02(+0.04%) |
Aug 22, 2025 | 51.05 | 51.07 | 51.04 | 51.05 | 1,796,539 | +0.02(+0.04%) |
Aug 21, 2025 | 51.02 | 51.04 | 51.02 | 51.03 | 777,549 | -0.01(-0.02%) |
Aug 20, 2025 | 51.02 | 51.04 | 51.00 | 51.04 | 1,587,188 | +0.03(+0.06%) |
Aug 19, 2025 | 51.00 | 51.02 | 51.00 | 51.01 | 993,948 | +0.00(+0.00%) |
Aug 18, 2025 | 51.00 | 51.01 | 50.99 | 51.01 | 629,149 | +0.01(+0.02%) |
Aug 15, 2025 | 50.99 | 51.00 | 50.98 | 51.00 | 611,753 | +0.02(+0.04%) |
Aug 14, 2025 | 50.97 | 50.98 | 50.97 | 50.98 | 585,111 | +0.01(+0.02%) |
Aug 13, 2025 | 50.97 | 50.97 | 50.95 | 50.97 | 1,395,705 | +0.02(+0.04%) |
Aug 12, 2025 | 50.97 | 50.97 | 50.95 | 50.95 | 784,130 | -0.01(-0.02%) |
Aug 11, 2025 | 50.96 | 50.97 | 50.94 | 50.96 | 778,470 | +0.01(+0.02%) |
Aug 08, 2025 | 50.93 | 50.95 | 50.91 | 50.95 | 924,771 | +0.04(+0.08%) |
Aug 07, 2025 | 50.90 | 50.91 | 50.89 | 50.91 | 1,764,283 | +0.01(+0.02%) |
Aug 06, 2025 | 50.89 | 50.90 | 50.88 | 50.90 | 804,808 | +0.04(+0.08%) |
Aug 05, 2025 | 50.88 | 50.88 | 50.86 | 50.86 | 1,827,508 | -0.01(-0.02%) |
Aug 04, 2025 | 50.88 | 50.88 | 50.87 | 50.87 | 1,053,751 | +0.01(+0.02%) |
Aug 01, 2025 | 50.86 | 50.89 | 50.85 | 50.86 | 4,388,219 | +0.03(+0.06%) |
Jul 31, 2025 | 50.87 | 50.88 | 50.83 | 50.83 | 1,948,808 | -0.03(-0.07%) |
Jul 30, 2025 | 50.86 | 50.87 | 50.86 | 50.86 | 1,124,580 | +0.02(+0.03%) |
Jul 29, 2025 | 50.88 | 50.88 | 50.85 | 50.85 | 1,467,536 | -0.02(-0.03%) |
Jul 28, 2025 | 50.86 | 50.87 | 50.86 | 50.86 | 1,507,974 | +0.01(+0.02%) |
Jul 25, 2025 | 50.86 | 50.86 | 50.84 | 50.85 | 2,397,778 | +0.01(+0.03%) |
Jul 24, 2025 | 50.83 | 50.84 | 50.83 | 50.84 | 1,109,897 | +0.01(+0.02%) |
Jul 23, 2025 | 50.82 | 50.83 | 50.81 | 50.83 | 1,108,673 | +0.02(+0.04%) |
Jul 22, 2025 | 50.80 | 50.81 | 50.79 | 50.81 | 872,604 | +0.02(+0.04%) |
Jul 21, 2025 | 50.80 | 50.81 | 50.79 | 50.79 | 756,767 | +0.00(+0.00%) |
Jul 18, 2025 | 50.80 | 50.80 | 50.79 | 50.79 | 1,102,830 | +0.01(+0.02%) |
Jul 17, 2025 | 50.76 | 50.78 | 50.75 | 50.78 | 1,633,526 | +0.02(+0.05%) |
Jul 16, 2025 | 50.76 | 50.76 | 50.75 | 50.76 | 905,000 | +0.01(+0.02%) |
Jul 15, 2025 | 50.75 | 50.76 | 50.74 | 50.75 | 902,214 | +0.01(+0.02%) |
Jul 14, 2025 | 50.74 | 50.75 | 50.73 | 50.74 | 949,178 | +0.00(+0.00%) |
Jul 11, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 783,390 | +0.01(+0.03%) |
Jul 10, 2025 | 50.71 | 50.73 | 50.71 | 50.72 | 1,443,946 | +0.01(+0.02%) |
Jul 09, 2025 | 50.69 | 50.72 | 50.68 | 50.71 | 2,471,140 | +0.04(+0.08%) |
Jul 08, 2025 | 50.68 | 50.69 | 50.67 | 50.67 | 1,102,479 | +0.01(+0.02%) |
Jul 07, 2025 | 50.67 | 50.69 | 50.66 | 50.66 | 1,504,186 | -0.01(-0.02%) |
Jul 03, 2025 | 50.64 | 50.67 | 50.64 | 50.67 | 1,552,902 | +0.05(+0.10%) |
Jul 02, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 1,059,813 | +0.01(+0.02%) |