Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 47.19 | 47.27 | 47.14 | 47.27 | 132,300 | +0.21(+0.45%) |
Sep 03, 2025 | 46.96 | 47.11 | 46.94 | 47.06 | 119,980 | +0.13(+0.28%) |
Sep 02, 2025 | 46.90 | 46.95 | 46.90 | 46.93 | 117,744 | -0.11(-0.23%) |
Aug 29, 2025 | 47.04 | 47.08 | 47.00 | 47.04 | 95,643 | -0.06(-0.13%) |
Aug 28, 2025 | 47.09 | 47.12 | 47.03 | 47.10 | 106,826 | +0.06(+0.13%) |
Aug 27, 2025 | 46.94 | 47.05 | 46.93 | 47.04 | 116,141 | +0.05(+0.11%) |
Aug 26, 2025 | 46.97 | 47.02 | 46.92 | 46.99 | 107,589 | +0.02(+0.04%) |
Aug 25, 2025 | 46.97 | 47.01 | 46.93 | 46.97 | 132,984 | -0.02(-0.04%) |
Aug 22, 2025 | 46.82 | 47.01 | 46.80 | 46.99 | 209,431 | +0.22(+0.47%) |
Aug 21, 2025 | 46.82 | 46.82 | 46.70 | 46.77 | 129,714 | -0.08(-0.17%) |
Aug 20, 2025 | 46.82 | 46.88 | 46.81 | 46.85 | 173,776 | +0.04(+0.09%) |
Aug 19, 2025 | 46.81 | 46.84 | 46.80 | 46.81 | 92,489 | +0.03(+0.06%) |
Aug 18, 2025 | 46.83 | 46.83 | 46.74 | 46.78 | 113,241 | -0.01(-0.01%) |
Aug 15, 2025 | 46.85 | 46.86 | 46.77 | 46.79 | 187,594 | -0.10(-0.21%) |
Aug 14, 2025 | 46.92 | 46.93 | 46.85 | 46.89 | 113,161 | -0.08(-0.17%) |
Aug 13, 2025 | 46.95 | 46.98 | 46.94 | 46.97 | 110,043 | +0.17(+0.36%) |
Aug 12, 2025 | 46.76 | 46.81 | 46.73 | 46.80 | 181,981 | +0.02(+0.04%) |
Aug 11, 2025 | 46.80 | 46.84 | 46.78 | 46.78 | 105,584 | +0.03(+0.06%) |
Aug 08, 2025 | 46.80 | 46.81 | 46.75 | 46.75 | 241,693 | -0.09(-0.20%) |
Aug 07, 2025 | 46.90 | 46.93 | 46.82 | 46.84 | 176,921 | -0.01(-0.03%) |
Aug 06, 2025 | 46.82 | 46.87 | 46.71 | 46.86 | 236,546 | +0.00(+0.00%) |
Aug 05, 2025 | 46.79 | 46.89 | 46.79 | 46.86 | 139,834 | +0.02(+0.04%) |
Aug 04, 2025 | 46.86 | 46.86 | 46.76 | 46.84 | 436,694 | +0.09(+0.19%) |
Aug 01, 2025 | 46.65 | 46.77 | 46.63 | 46.75 | 258,004 | +0.33(+0.71%) |
Jul 31, 2025 | 46.51 | 46.52 | 46.41 | 46.42 | 1,557,165 | -0.03(-0.06%) |
Jul 30, 2025 | 46.46 | 46.55 | 46.41 | 46.45 | 789,592 | -0.08(-0.17%) |
Jul 29, 2025 | 46.39 | 46.54 | 46.39 | 46.53 | 186,409 | +0.19(+0.41%) |
Jul 28, 2025 | 46.37 | 46.37 | 46.32 | 46.34 | 122,890 | -0.04(-0.09%) |
Jul 25, 2025 | 46.30 | 46.39 | 46.28 | 46.38 | 161,154 | +0.09(+0.19%) |
Jul 24, 2025 | 46.23 | 46.34 | 46.22 | 46.29 | 174,159 | -0.06(-0.13%) |
Jul 23, 2025 | 46.39 | 46.39 | 46.33 | 46.35 | 173,690 | -0.10(-0.21%) |
Jul 22, 2025 | 46.35 | 46.45 | 46.35 | 46.45 | 187,254 | +0.11(+0.24%) |
Jul 21, 2025 | 46.34 | 46.42 | 46.33 | 46.34 | 233,173 | +0.15(+0.32%) |
Jul 18, 2025 | 46.22 | 46.24 | 46.18 | 46.19 | 153,408 | +0.06(+0.13%) |
Jul 17, 2025 | 46.18 | 46.18 | 46.10 | 46.13 | 178,685 | +0.01(+0.02%) |
Jul 16, 2025 | 46.11 | 46.15 | 46.01 | 46.12 | 188,199 | +0.07(+0.15%) |
Jul 15, 2025 | 46.21 | 46.21 | 46.04 | 46.05 | 218,237 | -0.11(-0.24%) |
Jul 14, 2025 | 46.22 | 46.22 | 46.12 | 46.16 | 210,350 | -0.05(-0.11%) |
Jul 11, 2025 | 46.22 | 46.23 | 46.17 | 46.21 | 233,431 | -0.15(-0.32%) |
Jul 10, 2025 | 46.38 | 46.38 | 46.28 | 46.36 | 163,623 | +0.01(+0.02%) |
Jul 09, 2025 | 46.28 | 46.35 | 46.23 | 46.35 | 195,587 | +0.17(+0.37%) |
Jul 08, 2025 | 46.17 | 46.19 | 46.13 | 46.18 | 338,861 | -0.05(-0.11%) |
Jul 07, 2025 | 46.34 | 46.34 | 46.21 | 46.23 | 175,051 | -0.14(-0.30%) |
Jul 03, 2025 | 46.38 | 46.41 | 46.34 | 46.37 | 113,629 | -0.08(-0.17%) |
Jul 02, 2025 | 46.39 | 46.45 | 46.36 | 46.45 | 157,037 | -0.06(-0.13%) |