Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 51.20 | 51.20 | 50.83 | 51.09 | 7,769 | -1.38(-2.63%) |
Aug 29, 2025 | 52.27 | 52.47 | 52.27 | 52.47 | 1,219 | -0.18(-0.35%) |
Aug 28, 2025 | 52.41 | 52.65 | 52.37 | 52.65 | 24,806 | +0.14(+0.27%) |
Aug 27, 2025 | 52.15 | 52.51 | 52.13 | 52.51 | 2,994 | +0.55(+1.07%) |
Aug 26, 2025 | 51.92 | 52.00 | 51.73 | 51.96 | 9,673 | +0.74(+1.44%) |
Aug 25, 2025 | 51.63 | 51.77 | 51.19 | 51.22 | 5,237 | -0.14(-0.27%) |
Aug 22, 2025 | 51.31 | 51.48 | 51.17 | 51.36 | 4,162 | +0.81(+1.60%) |
Aug 21, 2025 | 50.26 | 50.61 | 50.26 | 50.55 | 1,863 | +0.25(+0.49%) |
Aug 20, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 1,869 | -0.08(-0.15%) |
Aug 19, 2025 | 50.86 | 50.86 | 50.17 | 50.38 | 4,497 | -0.34(-0.67%) |
Aug 18, 2025 | 50.31 | 50.77 | 50.31 | 50.72 | 2,853 | +0.39(+0.77%) |
Aug 15, 2025 | 50.27 | 50.41 | 50.27 | 50.33 | 1,736 | +0.13(+0.27%) |
Aug 14, 2025 | 50.10 | 50.20 | 49.88 | 50.20 | 4,282 | +0.20(+0.40%) |
Aug 13, 2025 | 49.53 | 50.00 | 49.45 | 50.00 | 4,907 | +1.39(+2.87%) |
Aug 12, 2025 | 48.22 | 48.65 | 48.22 | 48.60 | 3,910 | +0.05(+0.10%) |
Aug 11, 2025 | 48.94 | 49.17 | 48.56 | 48.56 | 2,978 | -0.35(-0.71%) |
Aug 08, 2025 | 49.10 | 49.10 | 48.90 | 48.91 | 4,824 | -0.15(-0.30%) |
Aug 07, 2025 | 49.80 | 49.80 | 48.89 | 49.05 | 9,375 | -0.53(-1.06%) |
Aug 06, 2025 | 49.39 | 49.61 | 49.39 | 49.58 | 2,882 | +0.47(+0.97%) |
Aug 05, 2025 | 49.22 | 49.25 | 49.01 | 49.10 | 2,675 | -1.19(-2.38%) |
Aug 04, 2025 | 50.28 | 50.39 | 49.98 | 50.30 | 3,225 | +0.48(+0.97%) |
Aug 01, 2025 | 49.94 | 50.04 | 49.32 | 49.82 | 5,904 | -0.54(-1.07%) |
Jul 31, 2025 | 51.43 | 51.43 | 50.35 | 50.35 | 3,075 | -1.42(-2.74%) |
Jul 30, 2025 | 51.62 | 52.01 | 51.42 | 51.77 | 6,324 | -0.32(-0.62%) |
Jul 29, 2025 | 51.80 | 52.13 | 51.57 | 52.09 | 4,746 | +0.06(+0.11%) |
Jul 28, 2025 | 52.51 | 52.51 | 52.03 | 52.03 | 3,427 | -0.27(-0.51%) |
Jul 25, 2025 | 52.10 | 52.90 | 52.10 | 52.30 | 9,759 | +0.07(+0.14%) |
Jul 24, 2025 | 52.64 | 52.64 | 52.13 | 52.22 | 4,831 | -0.68(-1.28%) |
Jul 23, 2025 | 52.81 | 53.02 | 52.60 | 52.90 | 5,060 | +0.55(+1.06%) |
Jul 22, 2025 | 52.35 | 52.47 | 52.07 | 52.35 | 5,455 | +0.13(+0.24%) |
Jul 21, 2025 | 52.52 | 52.52 | 52.11 | 52.22 | 9,333 | +0.54(+1.04%) |
Jul 18, 2025 | 51.96 | 51.99 | 51.46 | 51.69 | 7,813 | -0.33(-0.64%) |
Jul 17, 2025 | 51.81 | 52.02 | 51.64 | 52.02 | 3,546 | +0.62(+1.21%) |
Jul 16, 2025 | 51.39 | 51.50 | 51.11 | 51.40 | 4,618 | +0.20(+0.38%) |
Jul 15, 2025 | 51.77 | 51.77 | 51.20 | 51.20 | 2,598 | -0.22(-0.43%) |
Jul 14, 2025 | 51.40 | 51.51 | 50.90 | 51.42 | 13,477 | -0.50(-0.95%) |
Jul 11, 2025 | 52.30 | 52.38 | 51.92 | 51.92 | 8,537 | -0.92(-1.74%) |
Jul 10, 2025 | 53.13 | 53.14 | 52.76 | 52.84 | 9,065 | -0.42(-0.79%) |
Jul 09, 2025 | 52.76 | 53.84 | 52.76 | 53.26 | 7,380 | +0.88(+1.68%) |
Jul 08, 2025 | 53.06 | 53.06 | 52.27 | 52.38 | 6,142 | -0.22(-0.42%) |
Jul 07, 2025 | 53.21 | 53.21 | 51.70 | 52.60 | 18,951 | -0.40(-0.75%) |
Jul 03, 2025 | 52.78 | 53.02 | 52.71 | 53.00 | 3,755 | +0.84(+1.61%) |
Jul 02, 2025 | 52.00 | 52.12 | 51.74 | 52.16 | 8,083 | +0.66(+1.28%) |