Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 47.66 | 47.97 | 47.58 | 47.76 | 1,507,285 | +0.63(+1.34%) |
Sep 29, 2025 | 47.17 | 47.34 | 47.08 | 47.13 | 876,397 | +0.30(+0.64%) |
Sep 26, 2025 | 46.69 | 46.92 | 46.59 | 46.83 | 1,028,661 | +0.55(+1.19%) |
Sep 25, 2025 | 46.19 | 46.33 | 46.09 | 46.28 | 913,114 | -0.09(-0.19%) |
Sep 24, 2025 | 46.36 | 46.58 | 46.26 | 46.37 | 860,442 | -0.10(-0.22%) |
Sep 23, 2025 | 46.78 | 46.96 | 46.32 | 46.47 | 815,537 | -0.61(-1.30%) |
Sep 22, 2025 | 46.66 | 47.12 | 46.59 | 47.08 | 756,540 | +0.05(+0.11%) |
Sep 19, 2025 | 47.20 | 47.43 | 46.85 | 47.03 | 1,170,358 | -0.58(-1.22%) |
Sep 18, 2025 | 48.31 | 48.40 | 47.59 | 47.61 | 1,961,970 | +0.52(+1.10%) |
Sep 17, 2025 | 47.05 | 47.58 | 46.98 | 47.09 | 1,018,809 | +0.40(+0.86%) |
Sep 16, 2025 | 46.92 | 46.99 | 46.63 | 46.69 | 1,059,818 | -0.17(-0.36%) |
Sep 15, 2025 | 46.85 | 47.00 | 46.71 | 46.86 | 1,846,452 | +0.36(+0.77%) |
Sep 12, 2025 | 46.86 | 46.91 | 46.50 | 46.50 | 1,045,274 | +0.17(+0.37%) |
Sep 11, 2025 | 45.50 | 46.39 | 45.44 | 46.33 | 1,441,957 | +1.20(+2.66%) |
Sep 10, 2025 | 46.45 | 46.48 | 45.06 | 45.13 | 2,272,613 | -2.06(-4.37%) |
Sep 09, 2025 | 47.29 | 47.44 | 47.13 | 47.19 | 887,571 | -0.12(-0.25%) |
Sep 08, 2025 | 47.20 | 47.40 | 47.09 | 47.31 | 1,197,527 | +0.26(+0.55%) |
Sep 05, 2025 | 47.13 | 47.40 | 46.91 | 47.05 | 1,524,739 | +0.25(+0.53%) |
Sep 04, 2025 | 46.87 | 46.93 | 46.62 | 46.80 | 1,991,787 | +0.98(+2.14%) |
Sep 03, 2025 | 45.61 | 45.88 | 45.41 | 45.82 | 1,405,140 | +0.38(+0.84%) |
Sep 02, 2025 | 45.80 | 45.98 | 45.20 | 45.44 | 2,777,833 | -1.23(-2.64%) |
Aug 29, 2025 | 46.56 | 46.71 | 46.44 | 46.67 | 1,853,527 | -0.29(-0.62%) |
Aug 28, 2025 | 47.40 | 47.52 | 46.91 | 46.96 | 2,261,685 | -0.91(-1.90%) |
Aug 27, 2025 | 47.79 | 48.02 | 47.71 | 47.87 | 1,815,663 | +0.01(+0.02%) |
Aug 26, 2025 | 47.75 | 47.91 | 47.48 | 47.86 | 1,283,727 | +0.07(+0.15%) |
Aug 25, 2025 | 48.19 | 48.43 | 47.77 | 47.79 | 1,056,072 | -0.65(-1.34%) |
Aug 22, 2025 | 48.23 | 48.61 | 48.20 | 48.44 | 1,426,775 | +0.25(+0.52%) |
Aug 21, 2025 | 48.28 | 48.45 | 48.06 | 48.19 | 1,029,271 | -0.50(-1.03%) |
Aug 20, 2025 | 48.70 | 48.98 | 48.66 | 48.69 | 2,027,742 | +0.90(+1.88%) |
Aug 19, 2025 | 47.61 | 47.85 | 47.57 | 47.79 | 1,680,616 | -0.03(-0.06%) |
Aug 18, 2025 | 47.75 | 47.98 | 47.73 | 47.82 | 1,319,453 | -0.14(-0.29%) |
Aug 15, 2025 | 47.67 | 48.13 | 47.53 | 47.96 | 1,418,403 | +0.27(+0.57%) |
Aug 14, 2025 | 47.48 | 47.90 | 47.45 | 47.69 | 1,213,137 | -0.08(-0.17%) |
Aug 13, 2025 | 47.68 | 47.85 | 47.49 | 47.77 | 1,992,486 | -0.06(-0.13%) |
Aug 12, 2025 | 48.05 | 48.06 | 47.42 | 47.83 | 1,258,913 | -0.21(-0.44%) |
Aug 11, 2025 | 48.25 | 48.34 | 47.88 | 48.04 | 1,092,587 | +0.04(+0.08%) |
Aug 08, 2025 | 48.05 | 48.30 | 47.84 | 48.00 | 1,270,386 | -1.06(-2.15%) |
Aug 07, 2025 | 49.14 | 49.26 | 48.91 | 49.06 | 1,411,319 | +0.51(+1.04%) |
Aug 06, 2025 | 48.55 | 48.82 | 48.09 | 48.55 | 4,030,461 | -1.77(-3.52%) |
Aug 05, 2025 | 51.17 | 51.19 | 50.24 | 50.32 | 1,661,161 | -1.37(-2.66%) |
Aug 04, 2025 | 51.55 | 51.71 | 51.42 | 51.69 | 1,276,352 | +0.38(+0.74%) |