Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 45.83 | 46.84 | 45.71 | 46.79 | 695,050 | +0.67(+1.45%) |
Sep 30, 2025 | 45.42 | 46.16 | 45.42 | 46.12 | 315,488 | +0.49(+1.07%) |
Sep 29, 2025 | 46.02 | 46.25 | 45.14 | 45.63 | 382,204 | -0.15(-0.33%) |
Sep 26, 2025 | 45.06 | 45.84 | 45.00 | 45.78 | 369,943 | +0.72(+1.60%) |
Sep 25, 2025 | 45.33 | 45.50 | 44.56 | 45.06 | 438,190 | -0.20(-0.44%) |
Sep 24, 2025 | 45.04 | 45.50 | 45.03 | 45.26 | 399,608 | -0.05(-0.11%) |
Sep 23, 2025 | 45.81 | 46.17 | 44.91 | 45.31 | 600,369 | -0.50(-1.09%) |
Sep 22, 2025 | 45.07 | 46.05 | 44.86 | 45.81 | 690,344 | +0.78(+1.73%) |
Sep 19, 2025 | 45.74 | 45.74 | 44.84 | 45.03 | 1,454,308 | -0.59(-1.29%) |
Sep 18, 2025 | 45.14 | 45.87 | 44.75 | 45.62 | 518,342 | +0.51(+1.13%) |
Sep 17, 2025 | 44.97 | 45.98 | 44.87 | 45.11 | 604,025 | +0.33(+0.74%) |
Sep 16, 2025 | 45.39 | 45.65 | 44.60 | 44.78 | 520,905 | -0.71(-1.56%) |
Sep 15, 2025 | 45.86 | 45.97 | 45.25 | 45.49 | 454,862 | -0.30(-0.66%) |
Sep 12, 2025 | 46.72 | 46.76 | 45.66 | 45.79 | 500,376 | -1.03(-2.20%) |
Sep 11, 2025 | 45.99 | 47.02 | 45.99 | 46.82 | 686,708 | +0.81(+1.76%) |
Sep 10, 2025 | 45.94 | 46.40 | 45.46 | 46.01 | 760,566 | +0.12(+0.26%) |
Sep 09, 2025 | 46.88 | 47.25 | 45.40 | 45.89 | 833,237 | -0.97(-2.07%) |
Sep 08, 2025 | 47.28 | 47.71 | 46.09 | 46.86 | 1,238,959 | -1.40(-2.90%) |
Sep 05, 2025 | 47.77 | 48.40 | 44.06 | 48.26 | 2,397,004 | +0.16(+0.33%) |
Sep 04, 2025 | 48.99 | 49.08 | 47.92 | 48.10 | 1,160,311 | -0.62(-1.27%) |
Sep 03, 2025 | 48.44 | 48.95 | 48.44 | 48.72 | 528,837 | -0.03(-0.06%) |
Sep 02, 2025 | 48.78 | 49.14 | 48.45 | 48.75 | 413,267 | -0.42(-0.85%) |
Aug 29, 2025 | 49.15 | 49.43 | 48.71 | 49.17 | 407,470 | +0.11(+0.22%) |
Aug 28, 2025 | 49.58 | 49.58 | 48.59 | 49.06 | 469,876 | -0.57(-1.15%) |
Aug 27, 2025 | 48.85 | 49.69 | 48.73 | 49.63 | 389,854 | +0.74(+1.51%) |
Aug 26, 2025 | 48.93 | 49.28 | 48.79 | 48.89 | 430,752 | -0.02(-0.04%) |
Aug 25, 2025 | 49.44 | 49.52 | 48.81 | 48.91 | 428,639 | -0.75(-1.51%) |
Aug 22, 2025 | 48.10 | 49.94 | 47.85 | 49.66 | 534,524 | +1.80(+3.76%) |
Aug 21, 2025 | 47.88 | 48.08 | 47.69 | 47.86 | 341,355 | -0.31(-0.64%) |
Aug 20, 2025 | 48.40 | 48.55 | 47.87 | 48.17 | 423,186 | -0.17(-0.35%) |
Aug 19, 2025 | 47.88 | 48.48 | 47.70 | 48.34 | 420,887 | +0.56(+1.17%) |
Aug 18, 2025 | 48.19 | 48.34 | 47.49 | 47.78 | 324,875 | -0.36(-0.75%) |
Aug 15, 2025 | 48.50 | 48.55 | 48.05 | 48.14 | 542,450 | -0.25(-0.52%) |
Aug 14, 2025 | 49.24 | 49.25 | 48.10 | 48.39 | 473,238 | -1.14(-2.30%) |
Aug 13, 2025 | 48.93 | 49.76 | 48.57 | 49.53 | 448,629 | +0.77(+1.58%) |
Aug 12, 2025 | 47.74 | 48.88 | 47.74 | 48.76 | 403,965 | +1.19(+2.50%) |
Aug 11, 2025 | 47.61 | 48.11 | 47.38 | 47.57 | 451,030 | -0.17(-0.36%) |
Aug 08, 2025 | 47.26 | 47.88 | 47.04 | 47.74 | 336,263 | +0.51(+1.08%) |
Aug 07, 2025 | 47.61 | 47.80 | 47.02 | 47.23 | 289,138 | -0.16(-0.34%) |
Aug 06, 2025 | 47.10 | 47.39 | 46.92 | 47.39 | 330,690 | +0.42(+0.89%) |
Aug 05, 2025 | 46.50 | 47.01 | 46.33 | 46.97 | 530,358 | +0.46(+0.99%) |
Aug 04, 2025 | 45.52 | 46.57 | 45.52 | 46.51 | 367,716 | +1.04(+2.29%) |