Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2025 | 52.52 | 52.56 | 49.93 | 50.31 | 472,797 | -2.02(-3.86%) |
Oct 20, 2025 | 53.70 | 54.36 | 51.92 | 52.33 | 340,483 | -0.07(-0.13%) |
Oct 17, 2025 | 52.40 | 52.75 | 49.75 | 52.40 | 672,055 | -1.40(-2.60%) |
Oct 16, 2025 | 54.62 | 56.61 | 52.46 | 53.80 | 620,975 | +0.76(+1.43%) |
Oct 15, 2025 | 54.02 | 55.40 | 51.92 | 53.04 | 847,029 | +2.22(+4.37%) |
Oct 14, 2025 | 52.54 | 52.88 | 49.63 | 50.82 | 1,048,429 | -3.95(-7.21%) |
Oct 13, 2025 | 53.71 | 55.58 | 51.07 | 54.77 | 2,450,552 | +9.00(+19.66%) |
Oct 10, 2025 | 51.97 | 53.57 | 45.63 | 45.77 | 1,593,569 | -6.24(-12.00%) |
Oct 09, 2025 | 52.43 | 52.70 | 50.74 | 52.01 | 597,688 | -0.21(-0.40%) |
Oct 08, 2025 | 48.92 | 52.47 | 48.46 | 52.22 | 747,758 | +2.63(+5.30%) |
Oct 07, 2025 | 49.79 | 50.07 | 46.79 | 49.59 | 615,153 | +0.18(+0.36%) |
Oct 06, 2025 | 49.43 | 51.90 | 49.11 | 49.41 | 713,844 | -0.85(-1.69%) |
Oct 03, 2025 | 51.35 | 52.05 | 49.54 | 50.26 | 502,853 | -0.04(-0.08%) |
Oct 02, 2025 | 52.96 | 53.02 | 49.47 | 50.30 | 769,631 | +1.44(+2.95%) |
Oct 01, 2025 | 47.20 | 50.24 | 46.43 | 48.86 | 619,104 | +0.96(+2.00%) |
Sep 30, 2025 | 47.90 | 48.30 | 46.43 | 47.90 | 383,673 | +0.58(+1.23%) |
Sep 29, 2025 | 49.73 | 51.20 | 47.29 | 47.32 | 554,962 | -1.94(-3.94%) |
Sep 26, 2025 | 50.20 | 50.73 | 48.26 | 49.26 | 297,734 | -0.58(-1.16%) |
Sep 25, 2025 | 48.99 | 50.40 | 47.29 | 49.84 | 479,930 | -0.96(-1.89%) |
Sep 24, 2025 | 50.89 | 51.07 | 49.24 | 50.80 | 483,232 | +0.08(+0.16%) |
Sep 23, 2025 | 51.06 | 52.60 | 50.28 | 50.72 | 459,728 | -0.04(-0.08%) |
Sep 22, 2025 | 51.91 | 53.05 | 50.50 | 50.76 | 641,754 | -1.62(-3.09%) |
Sep 19, 2025 | 52.27 | 52.81 | 49.91 | 52.38 | 507,827 | -0.14(-0.27%) |
Sep 18, 2025 | 54.03 | 54.19 | 52.15 | 52.52 | 466,375 | -0.42(-0.79%) |
Sep 17, 2025 | 56.84 | 57.02 | 51.55 | 52.94 | 609,504 | -4.32(-7.54%) |
Sep 16, 2025 | 58.99 | 59.00 | 56.40 | 57.26 | 285,991 | -1.37(-2.34%) |
Sep 15, 2025 | 57.29 | 59.05 | 56.21 | 58.63 | 303,025 | +1.25(+2.18%) |
Sep 12, 2025 | 58.22 | 58.76 | 56.43 | 57.38 | 412,034 | +0.06(+0.10%) |
Sep 11, 2025 | 61.13 | 62.05 | 57.05 | 57.32 | 658,685 | -3.32(-5.47%) |
Sep 10, 2025 | 55.08 | 61.60 | 55.00 | 60.64 | 1,420,661 | +10.01(+19.77%) |
Sep 09, 2025 | 55.19 | 55.19 | 50.43 | 50.63 | 885,840 | -2.87(-5.36%) |
Sep 08, 2025 | 52.73 | 56.01 | 52.34 | 53.50 | 1,323,692 | +3.22(+6.40%) |
Sep 05, 2025 | 56.12 | 56.12 | 49.35 | 50.28 | 2,636,166 | +8.04(+19.03%) |
Sep 04, 2025 | 42.15 | 42.96 | 41.33 | 42.24 | 1,033,718 | +0.89(+2.15%) |
Sep 03, 2025 | 41.35 | 41.90 | 39.80 | 41.35 | 513,335 | +1.08(+2.68%) |
Sep 02, 2025 | 37.70 | 40.34 | 37.33 | 40.27 | 295,102 | +0.27(+0.68%) |
Aug 29, 2025 | 42.73 | 42.73 | 39.06 | 40.00 | 477,653 | -3.23(-7.48%) |
Aug 28, 2025 | 41.57 | 43.92 | 41.57 | 43.23 | 509,830 | +2.31(+5.65%) |
Aug 27, 2025 | 40.52 | 41.25 | 39.24 | 40.92 | 188,212 | +0.43(+1.06%) |
Aug 26, 2025 | 39.66 | 41.00 | 39.66 | 40.49 | 144,081 | +1.11(+2.82%) |
Aug 25, 2025 | 38.98 | 40.52 | 38.74 | 39.38 | 152,361 | -0.01(-0.03%) |
Aug 22, 2025 | 38.84 | 40.96 | 38.13 | 39.39 | 222,092 | +1.17(+3.06%) |
Aug 21, 2025 | 38.39 | 39.00 | 37.33 | 38.22 | 85,540 | -0.49(-1.27%) |
Aug 20, 2025 | 39.77 | 39.77 | 36.16 | 38.71 | 369,016 | -0.98(-2.47%) |
Aug 19, 2025 | 41.79 | 41.88 | 39.03 | 39.69 | 318,027 | -3.06(-7.16%) |
Aug 18, 2025 | 41.96 | 42.86 | 40.90 | 42.75 | 290,016 | -0.20(-0.47%) |
Aug 15, 2025 | 44.28 | 44.48 | 41.12 | 42.95 | 433,553 | -1.37(-3.09%) |
Aug 14, 2025 | 43.15 | 45.13 | 43.15 | 44.32 | 294,406 | +0.49(+1.12%) |
Aug 13, 2025 | 45.90 | 46.18 | 42.67 | 43.83 | 392,521 | -1.05(-2.34%) |
Aug 12, 2025 | 43.15 | 45.03 | 42.65 | 44.88 | 245,939 | +2.46(+5.80%) |
Aug 11, 2025 | 42.82 | 43.55 | 41.75 | 42.42 | 226,255 | -0.32(-0.75%) |
Aug 08, 2025 | 42.61 | 43.50 | 42.13 | 42.74 | 258,505 | +0.25(+0.59%) |
Aug 07, 2025 | 43.03 | 44.20 | 41.37 | 42.49 | 457,387 | +0.68(+1.63%) |
Aug 06, 2025 | 39.66 | 42.17 | 39.25 | 41.81 | 403,057 | +2.29(+5.79%) |
Aug 05, 2025 | 40.89 | 41.75 | 39.17 | 39.52 | 350,641 | -1.32(-3.23%) |
Aug 04, 2025 | 39.44 | 41.05 | 39.25 | 40.84 | 305,243 | +2.43(+6.33%) |