Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2025 | 50.45 | 50.98 | 49.68 | 49.95 | 1,451,133 | -0.48(-0.95%) |
Sep 08, 2025 | 49.97 | 50.76 | 49.58 | 50.43 | 2,303,173 | +0.37(+0.74%) |
Sep 05, 2025 | 48.93 | 50.11 | 48.50 | 50.06 | 1,047,105 | +1.66(+3.43%) |
Sep 04, 2025 | 47.68 | 48.54 | 46.92 | 48.40 | 1,162,575 | +0.64(+1.34%) |
Sep 03, 2025 | 47.92 | 48.15 | 46.49 | 47.76 | 1,076,802 | -0.12(-0.25%) |
Sep 02, 2025 | 47.98 | 48.77 | 47.08 | 47.88 | 1,645,029 | -1.49(-3.02%) |
Aug 29, 2025 | 50.00 | 50.26 | 48.96 | 49.37 | 842,269 | -0.70(-1.40%) |
Aug 28, 2025 | 49.00 | 50.57 | 48.99 | 50.07 | 2,440,369 | +1.08(+2.20%) |
Aug 27, 2025 | 47.08 | 49.07 | 46.40 | 48.99 | 1,728,935 | +2.80(+6.06%) |
Aug 26, 2025 | 47.62 | 48.17 | 46.06 | 46.19 | 1,500,576 | -1.31(-2.76%) |
Aug 25, 2025 | 46.76 | 47.98 | 46.66 | 47.50 | 1,363,558 | +0.46(+0.98%) |
Aug 22, 2025 | 46.88 | 47.48 | 46.34 | 47.04 | 1,753,903 | +0.15(+0.32%) |
Aug 21, 2025 | 44.58 | 46.94 | 44.38 | 46.89 | 2,961,951 | +2.24(+5.02%) |
Aug 20, 2025 | 44.38 | 45.00 | 43.89 | 44.65 | 1,220,536 | -0.09(-0.20%) |
Aug 19, 2025 | 44.92 | 45.44 | 43.73 | 44.74 | 780,983 | -0.14(-0.31%) |
Aug 18, 2025 | 45.00 | 45.10 | 43.98 | 44.88 | 1,195,047 | -0.23(-0.51%) |
Aug 15, 2025 | 42.73 | 45.73 | 42.73 | 45.11 | 2,108,567 | +2.38(+5.57%) |
Aug 14, 2025 | 41.75 | 42.77 | 41.60 | 42.73 | 1,077,533 | +0.79(+1.88%) |
Aug 13, 2025 | 41.81 | 42.80 | 41.34 | 41.94 | 1,276,512 | +0.88(+2.14%) |
Aug 12, 2025 | 42.07 | 42.75 | 40.75 | 41.06 | 1,774,386 | -1.10(-2.61%) |
Aug 11, 2025 | 43.58 | 45.27 | 42.14 | 42.16 | 2,035,159 | -1.46(-3.35%) |
Aug 08, 2025 | 45.50 | 46.64 | 40.71 | 43.62 | 4,878,958 | +4.83(+12.45%) |
Aug 07, 2025 | 42.02 | 42.38 | 37.19 | 38.79 | 4,035,372 | -3.23(-7.69%) |
Aug 06, 2025 | 42.39 | 42.92 | 41.37 | 42.02 | 1,145,328 | -0.30(-0.71%) |
Aug 05, 2025 | 43.53 | 44.06 | 42.23 | 42.32 | 1,092,219 | -1.08(-2.49%) |
Aug 04, 2025 | 42.46 | 43.85 | 42.00 | 43.40 | 965,325 | +1.48(+3.53%) |
Aug 01, 2025 | 42.46 | 42.80 | 41.14 | 41.92 | 865,999 | -1.49(-3.43%) |
Jul 31, 2025 | 45.97 | 45.99 | 43.33 | 43.41 | 799,012 | -1.73(-3.83%) |
Jul 30, 2025 | 43.50 | 45.47 | 42.83 | 45.14 | 2,061,242 | +1.78(+4.11%) |
Jul 29, 2025 | 42.95 | 43.40 | 42.17 | 43.36 | 994,526 | +0.71(+1.66%) |
Jul 28, 2025 | 41.71 | 42.68 | 41.39 | 42.65 | 567,686 | +1.11(+2.67%) |
Jul 25, 2025 | 41.81 | 42.24 | 41.24 | 41.54 | 738,505 | -0.08(-0.19%) |
Jul 24, 2025 | 42.08 | 42.18 | 40.94 | 41.62 | 621,314 | -0.35(-0.83%) |
Jul 23, 2025 | 42.42 | 42.84 | 41.46 | 41.97 | 531,238 | -0.32(-0.76%) |
Jul 22, 2025 | 42.21 | 42.32 | 41.39 | 42.29 | 690,437 | +0.34(+0.81%) |
Jul 21, 2025 | 42.77 | 42.83 | 41.87 | 41.95 | 578,085 | -0.30(-0.71%) |
Jul 18, 2025 | 40.92 | 42.38 | 40.66 | 42.25 | 1,195,609 | +1.29(+3.15%) |
Jul 17, 2025 | 40.60 | 41.07 | 39.86 | 40.96 | 1,053,988 | +0.66(+1.64%) |
Jul 16, 2025 | 40.35 | 40.44 | 39.64 | 40.30 | 783,352 | +0.06(+0.15%) |
Jul 15, 2025 | 40.33 | 40.47 | 39.77 | 40.24 | 762,622 | +0.30(+0.75%) |
Jul 14, 2025 | 39.68 | 40.65 | 39.68 | 39.94 | 694,312 | +0.11(+0.28%) |
Jul 11, 2025 | 40.47 | 40.78 | 39.70 | 39.83 | 878,773 | -0.73(-1.80%) |
Jul 10, 2025 | 42.06 | 42.13 | 40.20 | 40.56 | 792,539 | -1.49(-3.54%) |
Jul 09, 2025 | 41.78 | 42.78 | 41.52 | 42.05 | 959,282 | +0.24(+0.57%) |
Jul 08, 2025 | 42.35 | 42.49 | 41.18 | 41.81 | 750,224 | -0.51(-1.21%) |
Jul 07, 2025 | 41.98 | 42.68 | 41.81 | 42.32 | 678,717 | +0.32(+0.76%) |
Jul 03, 2025 | 41.61 | 42.66 | 41.61 | 42.00 | 1,056,669 | +0.65(+1.57%) |
Jul 02, 2025 | 42.40 | 42.84 | 41.54 | 41.35 | 866,943 | -1.26(-2.96%) |