Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 50.94 | 51.55 | 50.66 | 51.06 | 1,825,234 | +0.92(+1.83%) |
Sep 04, 2025 | 50.41 | 50.45 | 49.67 | 50.14 | 1,618,914 | -0.89(-1.74%) |
Sep 03, 2025 | 50.46 | 51.30 | 50.46 | 51.03 | 1,654,386 | +0.88(+1.75%) |
Sep 02, 2025 | 49.41 | 50.15 | 48.94 | 50.15 | 1,461,834 | +0.34(+0.68%) |
Aug 29, 2025 | 49.25 | 49.95 | 49.06 | 49.81 | 3,000,546 | +0.87(+1.78%) |
Aug 28, 2025 | 48.77 | 49.01 | 48.50 | 48.94 | 654,261 | +0.46(+0.95%) |
Aug 27, 2025 | 48.55 | 48.55 | 48.10 | 48.48 | 464,228 | -0.35(-0.72%) |
Aug 26, 2025 | 48.47 | 48.93 | 48.31 | 48.83 | 662,792 | +0.61(+1.27%) |
Aug 25, 2025 | 48.30 | 48.62 | 48.16 | 48.22 | 779,385 | +0.01(+0.02%) |
Aug 22, 2025 | 46.53 | 48.29 | 46.41 | 48.21 | 2,015,080 | +1.58(+3.39%) |
Aug 21, 2025 | 46.12 | 46.63 | 45.97 | 46.63 | 689,775 | +0.36(+0.78%) |
Aug 20, 2025 | 46.12 | 46.33 | 45.96 | 46.27 | 586,867 | +0.19(+0.41%) |
Aug 19, 2025 | 46.91 | 46.99 | 46.07 | 46.08 | 612,936 | -0.59(-1.26%) |
Aug 18, 2025 | 46.96 | 47.00 | 46.55 | 46.67 | 517,042 | -0.48(-1.02%) |
Aug 15, 2025 | 47.45 | 47.46 | 47.15 | 47.15 | 438,249 | +0.65(+1.40%) |
Aug 14, 2025 | 46.71 | 46.71 | 46.14 | 46.50 | 608,895 | -0.76(-1.61%) |
Aug 13, 2025 | 47.00 | 47.67 | 46.91 | 47.26 | 3,359,081 | +0.77(+1.66%) |
Aug 12, 2025 | 45.89 | 46.57 | 45.86 | 46.49 | 1,615,897 | +0.99(+2.18%) |
Aug 11, 2025 | 46.12 | 46.17 | 45.41 | 45.50 | 598,110 | -0.74(-1.60%) |
Aug 08, 2025 | 45.58 | 46.50 | 45.36 | 46.24 | 2,324,015 | +1.09(+2.41%) |
Aug 07, 2025 | 44.96 | 45.29 | 44.70 | 45.15 | 1,517,023 | +0.88(+1.99%) |
Aug 06, 2025 | 44.27 | 44.59 | 44.13 | 44.27 | 915,437 | +0.39(+0.89%) |
Aug 05, 2025 | 43.79 | 44.11 | 43.61 | 43.88 | 1,113,937 | +0.43(+0.99%) |
Aug 04, 2025 | 43.32 | 43.57 | 43.21 | 43.45 | 789,845 | +0.70(+1.64%) |
Aug 01, 2025 | 42.79 | 43.02 | 42.50 | 42.75 | 965,780 | -0.30(-0.70%) |
Jul 31, 2025 | 41.94 | 43.19 | 41.94 | 43.05 | 1,500,190 | +0.14(+0.33%) |
Jul 30, 2025 | 44.05 | 44.36 | 42.46 | 42.91 | 3,046,946 | -1.28(-2.90%) |
Jul 29, 2025 | 44.59 | 44.59 | 43.94 | 44.19 | 978,209 | -0.47(-1.05%) |
Jul 28, 2025 | 44.72 | 44.74 | 43.89 | 44.66 | 1,506,792 | -0.56(-1.24%) |
Jul 25, 2025 | 45.27 | 45.34 | 44.81 | 45.22 | 1,245,156 | -0.49(-1.07%) |
Jul 24, 2025 | 46.26 | 46.30 | 45.62 | 45.71 | 592,293 | -0.79(-1.70%) |
Jul 23, 2025 | 46.48 | 46.85 | 46.24 | 46.50 | 1,575,814 | +0.40(+0.87%) |
Jul 22, 2025 | 45.58 | 46.17 | 45.15 | 46.10 | 4,141,167 | +1.22(+2.72%) |
Jul 21, 2025 | 44.85 | 45.26 | 44.80 | 44.88 | 1,138,070 | +1.01(+2.30%) |
Jul 18, 2025 | 44.26 | 44.29 | 43.86 | 43.87 | 446,004 | -0.15(-0.34%) |
Jul 17, 2025 | 43.80 | 44.20 | 43.57 | 44.02 | 914,460 | -0.28(-0.63%) |
Jul 16, 2025 | 44.28 | 44.33 | 43.76 | 44.30 | 544,840 | -0.04(-0.09%) |
Jul 15, 2025 | 45.00 | 45.00 | 44.02 | 44.34 | 998,938 | -0.58(-1.29%) |
Jul 14, 2025 | 44.87 | 44.98 | 44.72 | 44.92 | 625,441 | -0.24(-0.53%) |
Jul 11, 2025 | 45.06 | 45.19 | 44.71 | 45.16 | 1,005,926 | -0.32(-0.70%) |
Jul 10, 2025 | 45.26 | 45.56 | 44.93 | 45.48 | 1,100,623 | +0.57(+1.27%) |
Jul 09, 2025 | 45.60 | 45.60 | 44.50 | 44.91 | 2,252,231 | -0.74(-1.62%) |
Jul 08, 2025 | 45.83 | 46.81 | 45.15 | 45.65 | 3,376,830 | +0.32(+0.71%) |
Jul 07, 2025 | 45.50 | 45.65 | 45.01 | 45.33 | 1,664,563 | -1.13(-2.43%) |
Jul 03, 2025 | 46.67 | 46.83 | 46.19 | 46.46 | 935,448 | -0.16(-0.34%) |
Jul 02, 2025 | 45.84 | 47.16 | 45.79 | 46.62 | 3,376,035 | +1.19(+2.62%) |