Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2025 | 51.00 | 53.38 | 51.00 | 51.97 | 35,791 | -0.19(-0.36%) |
Aug 22, 2025 | 51.72 | 52.52 | 51.67 | 52.16 | 70,856 | +0.51(+0.99%) |
Aug 21, 2025 | 51.88 | 51.96 | 51.42 | 51.65 | 41,632 | -1.01(-1.92%) |
Aug 20, 2025 | 52.51 | 52.69 | 52.28 | 52.66 | 72,967 | +0.96(+1.86%) |
Aug 19, 2025 | 51.68 | 52.04 | 51.62 | 51.70 | 45,140 | +0.20(+0.39%) |
Aug 18, 2025 | 51.38 | 51.59 | 51.26 | 51.50 | 507,059 | +0.02(+0.04%) |
Aug 15, 2025 | 51.47 | 51.66 | 51.22 | 51.48 | 120,494 | -0.22(-0.43%) |
Aug 14, 2025 | 51.44 | 51.78 | 51.44 | 51.70 | 141,434 | +0.18(+0.35%) |
Aug 13, 2025 | 51.14 | 51.52 | 51.10 | 51.52 | 137,531 | +0.59(+1.15%) |
Aug 12, 2025 | 50.55 | 51.00 | 50.35 | 50.94 | 60,172 | +0.73(+1.44%) |
Aug 11, 2025 | 51.03 | 51.05 | 49.92 | 50.21 | 53,853 | -1.06(-2.07%) |
Aug 08, 2025 | 50.74 | 51.30 | 50.62 | 51.27 | 66,869 | -0.60(-1.15%) |
Aug 07, 2025 | 52.06 | 52.11 | 51.60 | 51.87 | 66,970 | +0.56(+1.09%) |
Aug 06, 2025 | 51.03 | 51.31 | 50.87 | 51.31 | 49,350 | -0.06(-0.12%) |
Aug 05, 2025 | 51.72 | 51.73 | 51.31 | 51.37 | 61,551 | -0.98(-1.87%) |
Aug 04, 2025 | 52.34 | 52.50 | 52.12 | 52.35 | 65,559 | +0.10(+0.19%) |
Aug 01, 2025 | 52.27 | 52.38 | 51.83 | 52.25 | 47,198 | -0.61(-1.15%) |
Jul 31, 2025 | 53.31 | 53.33 | 52.72 | 52.86 | 48,631 | +0.17(+0.32%) |
Jul 30, 2025 | 53.07 | 53.33 | 52.69 | 52.69 | 158,375 | -0.29(-0.55%) |
Jul 29, 2025 | 53.12 | 53.15 | 52.86 | 52.98 | 47,837 | -0.15(-0.28%) |
Jul 28, 2025 | 53.65 | 53.79 | 53.07 | 53.13 | 45,590 | -1.52(-2.78%) |
Jul 25, 2025 | 54.35 | 54.73 | 54.34 | 54.65 | 46,836 | -0.06(-0.11%) |
Jul 24, 2025 | 54.23 | 54.85 | 54.23 | 54.71 | 31,561 | +0.27(+0.50%) |
Jul 23, 2025 | 53.76 | 54.44 | 53.73 | 54.44 | 34,021 | +0.29(+0.54%) |
Jul 22, 2025 | 54.43 | 54.43 | 53.84 | 54.15 | 57,304 | -0.34(-0.63%) |
Jul 21, 2025 | 54.80 | 54.80 | 54.32 | 54.49 | 36,255 | -0.35(-0.63%) |
Jul 18, 2025 | 55.21 | 55.21 | 54.72 | 54.84 | 51,734 | +0.18(+0.33%) |
Jul 17, 2025 | 54.31 | 54.73 | 54.21 | 54.66 | 463,795 | +0.64(+1.18%) |
Jul 16, 2025 | 53.88 | 54.17 | 53.81 | 54.02 | 114,148 | +0.22(+0.41%) |
Jul 15, 2025 | 54.29 | 54.29 | 53.67 | 53.80 | 272,684 | +1.97(+3.80%) |
Jul 14, 2025 | 51.52 | 51.93 | 51.52 | 51.83 | 37,878 | -0.19(-0.37%) |
Jul 11, 2025 | 52.46 | 52.46 | 51.96 | 52.02 | 100,338 | -1.01(-1.90%) |
Jul 10, 2025 | 52.99 | 53.10 | 52.69 | 53.03 | 42,345 | +0.22(+0.42%) |
Jul 09, 2025 | 52.76 | 52.95 | 52.56 | 52.81 | 42,802 | -0.18(-0.34%) |
Jul 08, 2025 | 52.16 | 53.76 | 52.09 | 52.99 | 86,639 | +0.63(+1.20%) |
Jul 07, 2025 | 52.08 | 52.65 | 52.08 | 52.36 | 63,760 | +0.11(+0.21%) |
Jul 03, 2025 | 52.08 | 52.42 | 52.03 | 52.25 | 36,492 | +0.90(+1.75%) |
Jul 02, 2025 | 50.66 | 51.51 | 50.66 | 51.35 | 196,444 | -0.08(-0.16%) |
Jul 01, 2025 | 51.27 | 51.60 | 51.26 | 51.43 | 61,147 | +0.07(+0.14%) |
Jun 30, 2025 | 51.41 | 51.73 | 51.20 | 51.36 | 368,473 | -0.15(-0.29%) |
Jun 27, 2025 | 52.41 | 52.96 | 50.53 | 51.51 | 161,014 | -0.43(-0.83%) |
Jun 26, 2025 | 52.18 | 52.18 | 51.62 | 51.94 | 50,147 | -0.55(-1.05%) |
Jun 25, 2025 | 52.21 | 52.70 | 52.15 | 52.49 | 44,745 | +0.32(+0.61%) |
Jun 24, 2025 | 52.06 | 52.75 | 51.92 | 52.17 | 39,662 | -0.03(-0.06%) |
Jun 23, 2025 | 50.93 | 52.21 | 50.76 | 52.20 | 46,221 | +1.60(+3.16%) |
Jun 20, 2025 | 51.19 | 51.19 | 50.45 | 50.60 | 46,054 | -0.83(-1.61%) |
Jun 18, 2025 | 51.64 | 51.73 | 51.12 | 51.43 | 82,696 | +0.33(+0.65%) |
Jun 17, 2025 | 51.51 | 51.81 | 51.10 | 51.10 | 49,197 | -0.37(-0.72%) |
Jun 16, 2025 | 51.31 | 51.99 | 51.07 | 51.47 | 53,387 | +0.91(+1.80%) |
Jun 13, 2025 | 51.16 | 51.20 | 50.41 | 50.56 | 125,972 | -0.85(-1.65%) |
Jun 12, 2025 | 51.21 | 51.41 | 51.02 | 51.41 | 62,403 | +0.26(+0.51%) |
Jun 11, 2025 | 50.81 | 51.35 | 50.81 | 51.15 | 48,091 | +0.07(+0.14%) |
Jun 10, 2025 | 50.86 | 51.17 | 50.83 | 51.08 | 67,162 | +0.52(+1.03%) |
Jun 09, 2025 | 50.66 | 50.95 | 50.43 | 50.56 | 45,216 | -0.50(-0.98%) |
Jun 06, 2025 | 51.06 | 51.20 | 50.86 | 51.06 | 58,974 | -0.54(-1.05%) |
Jun 05, 2025 | 51.08 | 51.92 | 51.08 | 51.60 | 35,151 | +1.17(+2.32%) |
Jun 04, 2025 | 50.40 | 50.69 | 50.36 | 50.43 | 32,220 | +0.63(+1.27%) |
Jun 03, 2025 | 49.76 | 49.88 | 49.44 | 49.80 | 55,210 | -0.30(-0.59%) |