Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2025 | 47.46 | 47.88 | 47.06 | 47.09 | 606,058 | -0.47(-0.99%) |
Oct 01, 2025 | 47.37 | 47.71 | 47.28 | 47.56 | 698,973 | +0.04(+0.08%) |
Sep 30, 2025 | 47.62 | 47.72 | 47.16 | 47.52 | 1,908,916 | -0.49(-1.02%) |
Sep 29, 2025 | 48.70 | 48.70 | 47.78 | 48.01 | 711,771 | -0.90(-1.84%) |
Sep 26, 2025 | 48.53 | 49.39 | 48.53 | 48.91 | 655,909 | +0.43(+0.89%) |
Sep 25, 2025 | 48.08 | 48.53 | 47.92 | 48.48 | 550,183 | +0.40(+0.83%) |
Sep 24, 2025 | 47.81 | 48.53 | 47.81 | 48.08 | 481,310 | +0.59(+1.24%) |
Sep 23, 2025 | 46.85 | 48.01 | 46.85 | 47.49 | 1,171,468 | +0.77(+1.65%) |
Sep 22, 2025 | 46.52 | 46.92 | 46.40 | 46.72 | 517,290 | +0.01(+0.02%) |
Sep 19, 2025 | 47.31 | 47.31 | 46.55 | 46.71 | 436,390 | -0.62(-1.31%) |
Sep 18, 2025 | 47.54 | 47.59 | 46.99 | 47.33 | 801,784 | -0.16(-0.34%) |
Sep 17, 2025 | 47.29 | 47.82 | 47.13 | 47.49 | 632,234 | +0.12(+0.25%) |
Sep 16, 2025 | 46.84 | 47.50 | 46.84 | 47.37 | 1,426,670 | +0.76(+1.63%) |
Sep 15, 2025 | 46.84 | 46.96 | 46.54 | 46.61 | 528,726 | -0.17(-0.36%) |
Sep 12, 2025 | 47.27 | 47.43 | 46.78 | 46.78 | 438,412 | -0.29(-0.61%) |
Sep 11, 2025 | 46.69 | 47.17 | 46.59 | 47.07 | 302,637 | -0.01(-0.02%) |
Sep 10, 2025 | 46.41 | 47.10 | 46.28 | 47.08 | 709,159 | +0.80(+1.74%) |
Sep 09, 2025 | 46.26 | 46.90 | 46.24 | 46.27 | 797,484 | +0.23(+0.50%) |
Sep 08, 2025 | 46.32 | 46.50 | 45.66 | 46.04 | 1,024,519 | -0.13(-0.28%) |
Sep 05, 2025 | 46.62 | 46.85 | 45.95 | 46.17 | 1,160,882 | -0.87(-1.86%) |
Sep 04, 2025 | 46.72 | 47.21 | 46.55 | 47.05 | 742,597 | +0.31(+0.66%) |
Sep 03, 2025 | 47.35 | 47.77 | 46.58 | 46.74 | 1,287,534 | -0.99(-2.08%) |
Sep 02, 2025 | 47.46 | 47.78 | 47.14 | 47.73 | 1,032,851 | +0.09(+0.19%) |
Aug 29, 2025 | 47.42 | 47.77 | 47.40 | 47.64 | 473,219 | +0.23(+0.48%) |
Aug 28, 2025 | 47.10 | 47.49 | 46.79 | 47.41 | 609,045 | +0.35(+0.74%) |
Aug 27, 2025 | 46.48 | 47.23 | 46.48 | 47.07 | 428,296 | +0.51(+1.09%) |
Aug 26, 2025 | 46.48 | 46.61 | 46.16 | 46.56 | 618,832 | -0.10(-0.21%) |
Aug 25, 2025 | 46.39 | 46.70 | 46.29 | 46.66 | 523,741 | +0.13(+0.28%) |
Aug 22, 2025 | 45.70 | 46.61 | 45.70 | 46.53 | 698,814 | +0.93(+2.04%) |
Aug 21, 2025 | 45.26 | 45.69 | 45.12 | 45.60 | 481,699 | +0.27(+0.59%) |
Aug 20, 2025 | 45.01 | 45.50 | 45.01 | 45.33 | 483,785 | +0.38(+0.84%) |
Aug 19, 2025 | 44.80 | 45.21 | 44.69 | 44.95 | 561,974 | -0.01(-0.02%) |
Aug 18, 2025 | 45.03 | 45.17 | 44.69 | 44.96 | 438,285 | -0.23(-0.50%) |
Aug 15, 2025 | 45.09 | 45.67 | 45.01 | 45.19 | 501,734 | +0.04(+0.09%) |
Aug 14, 2025 | 45.14 | 45.20 | 44.69 | 45.15 | 334,475 | -0.05(-0.11%) |
Aug 13, 2025 | 44.74 | 45.20 | 44.59 | 45.20 | 367,036 | +0.50(+1.11%) |
Aug 12, 2025 | 44.59 | 45.07 | 44.46 | 44.70 | 494,184 | +0.24(+0.54%) |
Aug 11, 2025 | 44.92 | 45.11 | 44.42 | 44.47 | 404,169 | -0.35(-0.77%) |
Aug 08, 2025 | 44.82 | 45.28 | 44.60 | 44.81 | 729,782 | +0.22(+0.49%) |
Aug 07, 2025 | 45.01 | 45.52 | 44.54 | 44.60 | 613,444 | -0.17(-0.38%) |
Aug 06, 2025 | 45.49 | 45.72 | 44.64 | 44.76 | 689,702 | -0.41(-0.90%) |
Aug 05, 2025 | 45.11 | 45.23 | 44.57 | 45.17 | 686,540 | +0.05(+0.11%) |
Aug 04, 2025 | 45.07 | 45.44 | 44.89 | 45.12 | 703,729 | -0.08(-0.18%) |