Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 47.58 | 48.45 | 47.12 | 48.13 | 385,654 | +0.47(+0.99%) |
Sep 11, 2025 | 47.52 | 48.40 | 47.33 | 47.66 | 220,901 | +0.51(+1.08%) |
Sep 10, 2025 | 45.95 | 47.15 | 45.51 | 47.15 | 472,072 | +1.87(+4.13%) |
Sep 09, 2025 | 45.03 | 45.57 | 44.22 | 45.28 | 726,324 | +0.16(+0.35%) |
Sep 08, 2025 | 47.50 | 47.96 | 45.00 | 45.12 | 468,051 | -2.05(-4.35%) |
Sep 05, 2025 | 49.00 | 50.00 | 46.17 | 47.17 | 620,195 | -1.60(-3.28%) |
Sep 04, 2025 | 46.77 | 49.44 | 46.59 | 48.77 | 500,948 | +2.34(+5.04%) |
Sep 03, 2025 | 45.70 | 47.28 | 45.48 | 46.43 | 522,032 | +0.91(+2.00%) |
Sep 02, 2025 | 44.31 | 46.98 | 43.90 | 45.52 | 941,090 | -0.07(-0.15%) |
Aug 29, 2025 | 46.54 | 46.54 | 42.78 | 45.59 | 709,235 | -1.10(-2.36%) |
Aug 28, 2025 | 46.89 | 47.46 | 46.63 | 46.69 | 459,065 | -0.11(-0.24%) |
Aug 27, 2025 | 47.76 | 48.05 | 46.44 | 46.80 | 389,778 | -1.29(-2.68%) |
Aug 26, 2025 | 47.87 | 48.59 | 47.49 | 48.09 | 360,138 | +0.56(+1.17%) |
Aug 25, 2025 | 47.95 | 47.96 | 45.24 | 47.53 | 150,781 | -0.45(-0.93%) |
Aug 22, 2025 | 46.75 | 48.31 | 46.24 | 47.98 | 276,894 | +1.39(+2.98%) |
Aug 21, 2025 | 45.67 | 46.73 | 44.94 | 46.59 | 261,764 | +1.38(+3.05%) |
Aug 20, 2025 | 44.54 | 45.30 | 43.82 | 45.21 | 254,801 | +0.48(+1.07%) |
Aug 19, 2025 | 46.39 | 46.56 | 44.43 | 44.73 | 454,747 | -1.85(-3.97%) |
Aug 18, 2025 | 44.89 | 46.60 | 44.36 | 46.58 | 365,285 | +1.97(+4.42%) |
Aug 15, 2025 | 44.71 | 44.71 | 43.71 | 44.61 | 480,648 | -0.04(-0.09%) |
Aug 14, 2025 | 45.80 | 45.80 | 44.60 | 44.65 | 309,154 | -1.40(-3.04%) |
Aug 13, 2025 | 47.14 | 47.39 | 44.67 | 46.05 | 496,494 | -0.90(-1.92%) |
Aug 12, 2025 | 44.56 | 47.40 | 43.97 | 46.95 | 348,488 | +2.53(+5.70%) |
Aug 11, 2025 | 44.02 | 44.67 | 43.34 | 44.42 | 289,092 | +0.49(+1.12%) |
Aug 08, 2025 | 44.21 | 44.49 | 42.90 | 43.93 | 415,785 | -0.09(-0.20%) |
Aug 07, 2025 | 45.67 | 45.80 | 43.05 | 44.02 | 492,155 | -1.46(-3.21%) |
Aug 06, 2025 | 45.42 | 45.77 | 44.56 | 45.48 | 251,147 | -0.12(-0.26%) |
Aug 05, 2025 | 45.00 | 45.80 | 43.66 | 45.60 | 482,406 | +0.76(+1.69%) |
Aug 04, 2025 | 45.14 | 45.77 | 43.40 | 44.84 | 944,277 | -0.29(-0.64%) |
Aug 01, 2025 | 43.31 | 46.06 | 41.72 | 45.13 | 888,291 | +0.18(+0.40%) |
Jul 31, 2025 | 43.53 | 44.97 | 42.49 | 44.95 | 772,728 | +1.42(+3.26%) |
Jul 30, 2025 | 41.03 | 43.80 | 40.41 | 43.53 | 1,000,557 | +3.18(+7.88%) |
Jul 29, 2025 | 38.90 | 41.05 | 37.15 | 40.35 | 1,020,013 | +5.64(+16.25%) |
Jul 28, 2025 | 34.85 | 34.85 | 33.82 | 34.71 | 435,222 | +0.08(+0.23%) |
Jul 25, 2025 | 33.92 | 34.85 | 33.09 | 34.63 | 203,635 | +0.75(+2.21%) |
Jul 24, 2025 | 33.64 | 34.08 | 33.04 | 33.88 | 148,131 | +0.04(+0.12%) |
Jul 23, 2025 | 32.47 | 34.05 | 32.07 | 33.84 | 243,614 | +1.73(+5.39%) |
Jul 22, 2025 | 31.54 | 32.47 | 31.00 | 32.11 | 271,980 | +0.56(+1.77%) |
Jul 21, 2025 | 32.03 | 32.12 | 31.48 | 31.55 | 123,840 | -0.45(-1.41%) |
Jul 18, 2025 | 32.21 | 32.44 | 31.98 | 32.00 | 192,267 | +0.03(+0.09%) |
Jul 17, 2025 | 31.71 | 32.23 | 30.77 | 31.97 | 277,683 | +0.28(+0.88%) |
Jul 16, 2025 | 30.32 | 31.84 | 29.84 | 31.69 | 279,112 | +1.64(+5.46%) |
Jul 15, 2025 | 30.63 | 31.02 | 30.02 | 30.05 | 132,632 | -0.31(-1.02%) |
Jul 14, 2025 | 30.51 | 30.79 | 30.14 | 30.36 | 133,032 | -0.30(-0.98%) |
Jul 11, 2025 | 30.59 | 30.91 | 30.32 | 30.66 | 154,395 | -0.10(-0.33%) |
Jul 10, 2025 | 30.74 | 31.37 | 29.71 | 30.76 | 236,776 | -0.16(-0.52%) |
Jul 09, 2025 | 29.83 | 31.12 | 29.68 | 30.92 | 283,376 | +1.31(+4.42%) |
Jul 08, 2025 | 29.92 | 30.17 | 29.49 | 29.61 | 178,067 | -0.18(-0.60%) |
Jul 07, 2025 | 29.62 | 30.25 | 29.62 | 29.79 | 243,161 | -0.21(-0.70%) |
Jul 03, 2025 | 29.20 | 30.21 | 28.68 | 30.00 | 126,410 | +0.89(+3.06%) |
Jul 02, 2025 | 28.80 | 29.16 | 28.52 | 29.11 | 186,924 | +0.36(+1.25%) |