Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 47.02 | 47.04 | 46.92 | 47.04 | 3,956 | +0.13(+0.28%) |
Sep 02, 2025 | 46.85 | 46.91 | 46.85 | 46.91 | 732 | -0.46(-0.96%) |
Aug 29, 2025 | 47.33 | 47.46 | 47.33 | 47.37 | 6,334 | +0.02(+0.04%) |
Aug 28, 2025 | 47.34 | 47.39 | 47.33 | 47.35 | 9,849 | +0.00(+0.00%) |
Aug 27, 2025 | 47.32 | 47.35 | 47.31 | 47.35 | 3,997 | +0.02(+0.04%) |
Aug 26, 2025 | 47.33 | 47.34 | 47.29 | 47.33 | 2,581 | +0.03(+0.07%) |
Aug 25, 2025 | 47.28 | 47.34 | 47.28 | 47.30 | 3,862 | -0.04(-0.09%) |
Aug 22, 2025 | 47.25 | 47.34 | 47.25 | 47.34 | 948 | +0.26(+0.54%) |
Aug 21, 2025 | 47.06 | 47.10 | 47.03 | 47.08 | 5,048 | -0.05(-0.12%) |
Aug 20, 2025 | 47.10 | 47.13 | 47.10 | 47.13 | 1,957 | -0.01(-0.02%) |
Aug 19, 2025 | 47.14 | 47.17 | 47.11 | 47.15 | 3,885 | +0.05(+0.10%) |
Aug 18, 2025 | 47.12 | 47.44 | 47.10 | 47.10 | 3,748 | -0.05(-0.11%) |
Aug 15, 2025 | 47.16 | 47.17 | 47.10 | 47.15 | 2,618 | +0.02(+0.04%) |
Aug 14, 2025 | 47.17 | 47.17 | 47.11 | 47.13 | 345,328 | -0.13(-0.27%) |
Aug 13, 2025 | 47.28 | 47.29 | 47.19 | 47.26 | 3,543,001 | +0.13(+0.27%) |
Aug 12, 2025 | 47.09 | 47.13 | 47.09 | 47.13 | 3,251 | +0.06(+0.13%) |
Aug 11, 2025 | 47.05 | 47.15 | 47.05 | 47.07 | 2,413 | +0.01(+0.02%) |
Aug 08, 2025 | 47.07 | 47.11 | 47.05 | 47.05 | 3,379 | -0.00(-0.00%) |
Aug 07, 2025 | 47.11 | 47.11 | 47.05 | 47.06 | 1,600 | -0.04(-0.08%) |
Aug 06, 2025 | 47.10 | 47.10 | 47.02 | 47.09 | 1,870 | +0.05(+0.10%) |
Aug 05, 2025 | 47.03 | 47.05 | 46.97 | 47.05 | 2,256 | -0.00(-0.01%) |
Aug 04, 2025 | 46.98 | 47.06 | 46.98 | 47.05 | 3,926 | +0.13(+0.28%) |
Aug 01, 2025 | 46.82 | 46.97 | 46.82 | 46.92 | 2,841 | +0.05(+0.12%) |
Jul 31, 2025 | 46.87 | 46.87 | 46.86 | 46.86 | 1,141 | +0.00(+0.01%) |
Jul 30, 2025 | 46.86 | 46.94 | 46.86 | 46.86 | 5,730 | -0.05(-0.10%) |
Jul 29, 2025 | 46.88 | 46.93 | 46.87 | 46.90 | 3,766 | -0.02(-0.03%) |
Jul 28, 2025 | 46.91 | 46.98 | 46.87 | 46.92 | 8,239 | +0.01(+0.02%) |
Jul 25, 2025 | 46.90 | 46.95 | 46.88 | 46.91 | 1,307 | +0.03(+0.06%) |
Jul 24, 2025 | 46.89 | 46.94 | 46.88 | 46.88 | 2,189 | -0.03(-0.06%) |
Jul 23, 2025 | 46.88 | 46.96 | 46.88 | 46.91 | 4,751 | +0.02(+0.04%) |
Jul 22, 2025 | 46.88 | 46.90 | 46.86 | 46.89 | 6,904 | +0.01(+0.03%) |
Jul 21, 2025 | 46.87 | 46.92 | 46.87 | 46.88 | 65,344 | -0.11(-0.24%) |
Jul 18, 2025 | 46.76 | 46.99 | 46.76 | 46.99 | 2,220 | +0.26(+0.55%) |
Jul 17, 2025 | 46.74 | 46.99 | 46.70 | 46.73 | 3,480 | +0.02(+0.05%) |
Jul 16, 2025 | 46.66 | 46.72 | 46.62 | 46.71 | 3,574 | +0.10(+0.22%) |
Jul 15, 2025 | 46.67 | 46.72 | 46.60 | 46.61 | 4,035 | -0.10(-0.22%) |
Jul 14, 2025 | 46.67 | 46.74 | 46.66 | 46.71 | 3,538 | +0.04(+0.09%) |
Jul 11, 2025 | 46.66 | 46.83 | 46.66 | 46.67 | 346,516 | -0.09(-0.19%) |
Jul 10, 2025 | 46.74 | 46.79 | 46.71 | 46.75 | 2,435 | -0.00(-0.00%) |
Jul 09, 2025 | 46.68 | 46.76 | 46.68 | 46.76 | 4,653 | +0.10(+0.21%) |
Jul 08, 2025 | 46.71 | 46.71 | 46.65 | 46.66 | 3,722 | -0.06(-0.13%) |
Jul 07, 2025 | 46.84 | 46.86 | 46.72 | 46.72 | 3,731 | -0.17(-0.36%) |
Jul 03, 2025 | 46.85 | 46.91 | 46.84 | 46.89 | 3,022 | +0.02(+0.04%) |
Jul 02, 2025 | 46.94 | 46.94 | 46.80 | 46.87 | 1,365 | +0.04(+0.09%) |