Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 48.63 | 48.96 | 48.38 | 48.40 | 3,944,929 | -0.50(-1.02%) |
Sep 11, 2025 | 48.57 | 49.05 | 48.23 | 48.90 | 5,235,265 | +0.38(+0.78%) |
Sep 10, 2025 | 47.90 | 48.61 | 47.69 | 48.52 | 5,366,704 | +0.45(+0.94%) |
Sep 09, 2025 | 48.54 | 49.11 | 47.92 | 48.07 | 6,641,695 | -0.68(-1.39%) |
Sep 08, 2025 | 48.67 | 49.16 | 47.37 | 48.75 | 12,158,888 | +0.18(+0.37%) |
Sep 05, 2025 | 48.76 | 48.88 | 46.14 | 48.57 | 17,584,744 | -1.40(-2.80%) |
Sep 04, 2025 | 49.03 | 50.11 | 48.60 | 49.97 | 8,683,731 | +1.85(+3.84%) |
Sep 03, 2025 | 48.38 | 48.59 | 47.81 | 48.12 | 6,427,832 | -0.36(-0.74%) |
Sep 02, 2025 | 48.60 | 49.12 | 48.03 | 48.48 | 8,263,668 | -0.33(-0.68%) |
Aug 29, 2025 | 48.81 | 49.01 | 48.34 | 48.81 | 5,332,843 | +0.06(+0.12%) |
Aug 28, 2025 | 48.74 | 48.97 | 48.56 | 48.75 | 4,688,379 | +0.14(+0.29%) |
Aug 27, 2025 | 48.60 | 49.13 | 48.43 | 48.61 | 6,441,438 | -0.04(-0.07%) |
Aug 26, 2025 | 48.34 | 48.71 | 48.03 | 48.65 | 5,140,272 | +0.26(+0.53%) |
Aug 25, 2025 | 48.74 | 48.93 | 48.38 | 48.39 | 4,815,740 | -0.57(-1.16%) |
Aug 22, 2025 | 48.03 | 49.23 | 47.92 | 48.96 | 6,230,648 | +1.28(+2.68%) |
Aug 21, 2025 | 47.42 | 47.76 | 47.15 | 47.68 | 3,765,657 | +0.07(+0.15%) |
Aug 20, 2025 | 47.84 | 48.61 | 47.60 | 47.61 | 8,970,281 | -0.20(-0.42%) |
Aug 19, 2025 | 47.55 | 47.98 | 47.28 | 47.81 | 5,604,953 | +0.45(+0.95%) |
Aug 18, 2025 | 47.22 | 47.70 | 46.79 | 47.36 | 6,025,424 | +0.28(+0.59%) |
Aug 15, 2025 | 47.17 | 47.43 | 46.85 | 47.08 | 4,689,797 | +0.22(+0.47%) |
Aug 14, 2025 | 47.51 | 47.58 | 46.83 | 46.86 | 5,232,793 | -0.79(-1.66%) |
Aug 13, 2025 | 47.27 | 47.76 | 47.10 | 47.65 | 4,784,094 | +0.45(+0.95%) |
Aug 12, 2025 | 46.76 | 47.30 | 46.12 | 47.20 | 5,768,815 | +0.51(+1.09%) |
Aug 11, 2025 | 46.19 | 46.89 | 46.05 | 46.69 | 5,516,106 | +0.50(+1.09%) |
Aug 08, 2025 | 46.08 | 46.30 | 45.73 | 46.19 | 4,456,273 | +0.08(+0.16%) |
Aug 07, 2025 | 47.46 | 47.47 | 46.03 | 46.11 | 4,349,251 | -1.00(-2.12%) |
Aug 06, 2025 | 46.70 | 47.34 | 46.55 | 47.11 | 6,570,829 | +0.56(+1.21%) |
Aug 05, 2025 | 45.75 | 46.78 | 45.75 | 46.55 | 7,464,688 | +0.80(+1.76%) |
Aug 04, 2025 | 45.59 | 45.98 | 45.47 | 45.74 | 5,246,920 | +0.23(+0.51%) |
Aug 01, 2025 | 45.37 | 45.62 | 45.05 | 45.51 | 5,688,160 | +0.18(+0.40%) |
Jul 31, 2025 | 46.11 | 46.61 | 45.22 | 45.33 | 6,441,415 | -0.95(-2.05%) |
Jul 30, 2025 | 46.55 | 46.74 | 46.10 | 46.28 | 6,130,055 | -0.17(-0.37%) |
Jul 29, 2025 | 46.21 | 46.58 | 46.10 | 46.45 | 4,805,548 | +0.37(+0.80%) |
Jul 28, 2025 | 46.80 | 46.80 | 46.02 | 46.08 | 4,628,995 | -0.61(-1.31%) |
Jul 25, 2025 | 46.35 | 46.70 | 46.22 | 46.69 | 4,818,988 | +0.42(+0.91%) |
Jul 24, 2025 | 46.70 | 46.81 | 45.98 | 46.27 | 7,627,354 | -0.56(-1.20%) |
Jul 23, 2025 | 46.53 | 46.93 | 46.17 | 46.83 | 6,780,448 | +0.44(+0.95%) |
Jul 22, 2025 | 46.05 | 46.86 | 45.93 | 46.39 | 6,763,591 | +0.36(+0.78%) |
Jul 21, 2025 | 45.98 | 46.39 | 45.95 | 46.03 | 5,723,082 | +0.05(+0.11%) |
Jul 18, 2025 | 46.11 | 46.67 | 45.55 | 45.98 | 9,149,882 | +0.09(+0.20%) |
Jul 17, 2025 | 45.97 | 46.30 | 45.59 | 45.89 | 10,512,582 | -0.09(-0.20%) |
Jul 16, 2025 | 46.15 | 46.30 | 45.67 | 45.98 | 7,965,424 | +0.08(+0.17%) |
Jul 15, 2025 | 46.98 | 46.98 | 45.52 | 45.90 | 18,588,078 | -1.23(-2.61%) |
Jul 14, 2025 | 47.26 | 47.57 | 46.77 | 47.13 | 10,367,780 | -0.33(-0.70%) |
Jul 11, 2025 | 47.91 | 47.98 | 47.41 | 47.46 | 5,070,714 | -0.53(-1.10%) |
Jul 10, 2025 | 47.75 | 48.33 | 47.35 | 47.99 | 7,780,197 | +0.35(+0.73%) |
Jul 09, 2025 | 48.58 | 48.80 | 47.35 | 47.64 | 7,218,771 | -0.87(-1.79%) |
Jul 08, 2025 | 48.70 | 48.80 | 48.21 | 48.51 | 5,124,901 | -0.32(-0.66%) |
Jul 07, 2025 | 49.16 | 49.44 | 48.55 | 48.83 | 4,230,345 | -0.49(-0.99%) |
Jul 03, 2025 | 49.13 | 49.48 | 49.08 | 49.32 | 3,329,412 | +0.24(+0.49%) |
Jul 02, 2025 | 49.51 | 49.58 | 48.82 | 49.08 | 4,347,445 | -0.56(-1.13%) |