Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2025 | 44.50 | 45.63 | 44.05 | 44.22 | 1,933,848 | -0.46(-1.03%) |
Sep 09, 2025 | 46.28 | 46.37 | 44.51 | 44.68 | 2,472,162 | -1.84(-3.96%) |
Sep 08, 2025 | 47.84 | 48.16 | 45.65 | 46.52 | 2,091,107 | -2.21(-4.54%) |
Sep 05, 2025 | 46.51 | 49.33 | 46.34 | 48.73 | 2,223,201 | +2.30(+4.95%) |
Sep 04, 2025 | 44.42 | 46.53 | 43.70 | 46.43 | 2,374,059 | +1.79(+4.01%) |
Sep 03, 2025 | 45.56 | 46.10 | 44.32 | 44.64 | 1,757,564 | -1.43(-3.10%) |
Sep 02, 2025 | 46.65 | 46.65 | 44.92 | 46.07 | 1,860,362 | -1.56(-3.28%) |
Aug 29, 2025 | 46.89 | 47.90 | 46.85 | 47.63 | 1,801,423 | +0.76(+1.62%) |
Aug 28, 2025 | 47.84 | 47.84 | 46.42 | 46.87 | 1,348,855 | -0.29(-0.61%) |
Aug 27, 2025 | 46.71 | 47.73 | 46.67 | 47.16 | 1,632,042 | +0.07(+0.15%) |
Aug 26, 2025 | 47.28 | 47.85 | 46.82 | 47.09 | 1,555,164 | -0.23(-0.49%) |
Aug 25, 2025 | 48.11 | 48.63 | 46.79 | 47.32 | 2,324,892 | -1.31(-2.69%) |
Aug 22, 2025 | 44.94 | 48.86 | 44.64 | 48.63 | 2,787,689 | +3.95(+8.84%) |
Aug 21, 2025 | 44.75 | 45.12 | 44.08 | 44.68 | 1,687,297 | -0.71(-1.56%) |
Aug 20, 2025 | 45.09 | 45.81 | 44.73 | 45.39 | 1,629,526 | +0.15(+0.33%) |
Aug 19, 2025 | 43.89 | 46.00 | 43.89 | 45.24 | 2,708,237 | +2.13(+4.94%) |
Aug 18, 2025 | 42.06 | 44.22 | 42.00 | 43.11 | 2,262,224 | +0.63(+1.48%) |
Aug 15, 2025 | 42.86 | 43.12 | 41.99 | 42.48 | 1,773,036 | -0.14(-0.33%) |
Aug 14, 2025 | 40.70 | 42.87 | 40.31 | 42.62 | 3,400,995 | +0.82(+1.96%) |
Aug 13, 2025 | 41.08 | 43.36 | 40.87 | 41.80 | 3,994,878 | +0.58(+1.41%) |
Aug 12, 2025 | 40.00 | 42.99 | 36.98 | 41.22 | 12,812,328 | -6.20(-13.07%) |
Aug 11, 2025 | 48.41 | 48.90 | 45.82 | 47.42 | 3,826,435 | -0.63(-1.31%) |
Aug 08, 2025 | 48.75 | 49.04 | 47.63 | 48.05 | 1,759,097 | -0.60(-1.23%) |
Aug 07, 2025 | 49.42 | 49.99 | 48.27 | 48.65 | 1,532,049 | +0.83(+1.74%) |
Aug 06, 2025 | 49.45 | 50.19 | 47.50 | 47.82 | 2,015,284 | -1.53(-3.10%) |
Aug 05, 2025 | 48.95 | 50.00 | 48.12 | 49.35 | 1,686,000 | +1.28(+2.66%) |
Aug 04, 2025 | 48.93 | 49.15 | 47.92 | 48.07 | 2,018,631 | -0.48(-0.99%) |
Aug 01, 2025 | 50.86 | 50.86 | 46.63 | 48.55 | 2,774,873 | -3.68(-7.05%) |
Jul 31, 2025 | 53.29 | 54.00 | 51.98 | 52.23 | 2,516,012 | -1.91(-3.53%) |
Jul 30, 2025 | 56.76 | 56.99 | 53.60 | 54.14 | 1,642,853 | -2.83(-4.97%) |
Jul 29, 2025 | 58.08 | 58.33 | 56.73 | 56.97 | 2,507,549 | -0.91(-1.57%) |
Jul 28, 2025 | 58.46 | 58.65 | 57.37 | 57.88 | 1,202,939 | -0.79(-1.35%) |
Jul 25, 2025 | 57.59 | 58.94 | 56.83 | 58.67 | 1,420,063 | +1.60(+2.80%) |
Jul 24, 2025 | 58.03 | 58.85 | 56.57 | 57.07 | 2,190,289 | -2.65(-4.44%) |
Jul 23, 2025 | 60.00 | 60.91 | 58.72 | 59.72 | 1,496,799 | +1.01(+1.72%) |
Jul 22, 2025 | 58.38 | 59.49 | 57.92 | 58.71 | 1,512,678 | +0.73(+1.26%) |
Jul 21, 2025 | 58.22 | 59.20 | 57.58 | 57.98 | 1,044,204 | +0.70(+1.22%) |
Jul 18, 2025 | 58.97 | 59.25 | 56.93 | 57.28 | 1,811,270 | -1.19(-2.03%) |
Jul 17, 2025 | 56.89 | 58.98 | 56.72 | 58.47 | 1,724,925 | +1.58(+2.78%) |
Jul 16, 2025 | 57.48 | 58.06 | 55.36 | 56.89 | 1,411,823 | -0.59(-1.03%) |
Jul 15, 2025 | 60.36 | 60.36 | 57.44 | 57.48 | 1,886,340 | -1.76(-2.97%) |
Jul 14, 2025 | 60.45 | 60.87 | 58.67 | 59.24 | 1,529,023 | -1.76(-2.88%) |
Jul 11, 2025 | 60.61 | 61.43 | 60.20 | 61.00 | 814,759 | -1.36(-2.18%) |
Jul 10, 2025 | 61.22 | 63.52 | 60.83 | 62.36 | 1,785,933 | +1.62(+2.67%) |
Jul 09, 2025 | 61.02 | 61.72 | 59.19 | 60.74 | 1,387,468 | +0.41(+0.68%) |
Jul 08, 2025 | 58.57 | 62.21 | 58.46 | 60.33 | 1,852,457 | +2.26(+3.89%) |
Jul 07, 2025 | 59.94 | 60.62 | 57.85 | 58.07 | 1,625,747 | -2.78(-4.57%) |
Jul 03, 2025 | 60.97 | 61.21 | 60.30 | 60.85 | 1,082,583 | +0.26(+0.43%) |
Jul 02, 2025 | 58.86 | 60.82 | 58.18 | 60.59 | 2,603,028 | +2.49(+4.28%) |