Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 50.71 | 50.72 | 50.68 | 50.69 | 1,134,908 | -0.01(-0.02%) |
Sep 11, 2025 | 50.73 | 50.75 | 50.69 | 50.70 | 1,121,692 | +0.00(+0.00%) |
Sep 10, 2025 | 50.72 | 50.74 | 50.70 | 50.70 | 1,563,251 | -0.02(-0.04%) |
Sep 09, 2025 | 50.78 | 50.78 | 50.71 | 50.72 | 2,286,743 | -0.02(-0.04%) |
Sep 08, 2025 | 50.75 | 50.76 | 50.72 | 50.74 | 1,868,889 | +0.02(+0.04%) |
Sep 05, 2025 | 50.71 | 50.73 | 50.70 | 50.72 | 1,316,443 | +0.08(+0.16%) |
Sep 04, 2025 | 50.64 | 50.66 | 50.63 | 50.64 | 2,104,370 | +0.01(+0.02%) |
Sep 03, 2025 | 50.61 | 50.66 | 50.60 | 50.63 | 1,311,433 | +0.00(+0.00%) |
Sep 02, 2025 | 50.63 | 50.65 | 50.61 | 50.63 | 2,030,011 | -0.05(-0.10%) |
Aug 29, 2025 | 50.69 | 50.70 | 50.66 | 50.68 | 1,134,854 | +0.03(+0.06%) |
Aug 28, 2025 | 50.65 | 50.66 | 50.63 | 50.65 | 1,710,884 | -0.01(-0.02%) |
Aug 27, 2025 | 50.60 | 50.67 | 50.59 | 50.66 | 2,182,556 | +0.09(+0.18%) |
Aug 26, 2025 | 50.51 | 50.58 | 50.51 | 50.57 | 1,608,932 | +0.08(+0.16%) |
Aug 25, 2025 | 50.49 | 50.50 | 50.47 | 50.49 | 1,095,762 | -0.02(-0.04%) |
Aug 22, 2025 | 50.33 | 50.52 | 50.33 | 50.51 | 1,054,810 | +0.20(+0.40%) |
Aug 21, 2025 | 50.32 | 50.33 | 50.28 | 50.31 | 1,012,329 | -0.01(-0.02%) |
Aug 20, 2025 | 50.29 | 50.34 | 50.29 | 50.32 | 1,092,808 | +0.03(+0.06%) |
Aug 19, 2025 | 50.27 | 50.30 | 50.27 | 50.29 | 1,027,557 | +0.04(+0.08%) |
Aug 18, 2025 | 50.28 | 50.29 | 50.23 | 50.25 | 1,381,450 | -0.02(-0.04%) |
Aug 15, 2025 | 50.33 | 50.33 | 50.26 | 50.27 | 1,715,300 | -0.04(-0.08%) |
Aug 14, 2025 | 50.30 | 50.32 | 50.29 | 50.31 | 937,833 | -0.03(-0.06%) |
Aug 13, 2025 | 50.32 | 50.37 | 50.32 | 50.34 | 1,027,764 | +0.08(+0.16%) |
Aug 12, 2025 | 50.22 | 50.28 | 50.22 | 50.26 | 1,284,274 | -0.02(-0.04%) |
Aug 11, 2025 | 50.28 | 50.30 | 50.26 | 50.28 | 1,153,764 | +0.01(+0.02%) |
Aug 08, 2025 | 50.26 | 50.28 | 50.22 | 50.27 | 1,274,459 | +0.02(+0.04%) |
Aug 07, 2025 | 50.24 | 50.26 | 50.23 | 50.25 | 1,066,508 | +0.02(+0.04%) |
Aug 06, 2025 | 50.22 | 50.27 | 50.22 | 50.23 | 970,986 | +0.00(+0.00%) |
Aug 05, 2025 | 50.26 | 50.28 | 50.23 | 50.23 | 1,154,078 | -0.03(-0.06%) |
Aug 04, 2025 | 50.21 | 50.28 | 50.21 | 50.26 | 1,767,497 | +0.06(+0.12%) |
Aug 01, 2025 | 50.14 | 50.21 | 50.06 | 50.20 | 2,334,030 | +0.20(+0.40%) |
Jul 31, 2025 | 50.06 | 50.07 | 49.99 | 50.00 | 978,625 | -0.06(-0.12%) |
Jul 30, 2025 | 50.09 | 50.14 | 50.04 | 50.06 | 1,323,835 | -0.05(-0.10%) |
Jul 29, 2025 | 50.04 | 50.12 | 50.03 | 50.11 | 1,179,722 | +0.07(+0.14%) |
Jul 28, 2025 | 50.01 | 50.04 | 50.00 | 50.04 | 1,179,828 | +0.01(+0.02%) |
Jul 25, 2025 | 50.03 | 50.04 | 50.01 | 50.03 | 2,387,705 | +0.00(+0.00%) |
Jul 24, 2025 | 49.98 | 50.03 | 49.98 | 50.03 | 1,263,032 | +0.01(+0.02%) |
Jul 23, 2025 | 50.08 | 50.08 | 50.01 | 50.02 | 999,817 | -0.11(-0.22%) |
Jul 22, 2025 | 50.11 | 50.14 | 50.11 | 50.13 | 1,090,477 | +0.02(+0.04%) |
Jul 21, 2025 | 50.10 | 50.13 | 50.09 | 50.11 | 940,237 | +0.04(+0.08%) |
Jul 18, 2025 | 50.12 | 50.12 | 50.06 | 50.07 | 1,009,686 | +0.04(+0.08%) |
Jul 17, 2025 | 50.04 | 50.05 | 50.01 | 50.03 | 1,121,521 | +0.02(+0.04%) |
Jul 16, 2025 | 49.92 | 50.02 | 49.90 | 50.01 | 1,249,278 | +0.10(+0.20%) |
Jul 15, 2025 | 49.99 | 49.99 | 49.89 | 49.91 | 2,108,604 | -0.03(-0.06%) |
Jul 14, 2025 | 49.93 | 49.95 | 49.92 | 49.94 | 1,462,800 | +0.02(+0.04%) |
Jul 11, 2025 | 49.90 | 49.92 | 49.89 | 49.92 | 839,947 | +0.04(+0.08%) |
Jul 10, 2025 | 49.88 | 49.89 | 49.85 | 49.88 | 1,170,928 | +0.00(+0.00%) |
Jul 09, 2025 | 49.83 | 49.89 | 49.83 | 49.88 | 940,548 | +0.04(+0.08%) |
Jul 08, 2025 | 49.85 | 49.86 | 49.82 | 49.84 | 2,329,330 | -0.02(-0.04%) |
Jul 07, 2025 | 49.80 | 49.86 | 49.80 | 49.86 | 1,587,898 | +0.08(+0.16%) |
Jul 03, 2025 | 49.83 | 49.83 | 49.78 | 49.78 | 2,240,384 | -0.06(-0.12%) |
Jul 02, 2025 | 49.84 | 49.86 | 49.82 | 49.84 | 1,619,482 | +0.03(+0.05%) |