Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 48.75 | 49.68 | 47.83 | 48.31 | 4,404,271 | -0.14(-0.29%) |
Sep 30, 2025 | 49.30 | 49.30 | 47.24 | 48.45 | 3,628,447 | -0.87(-1.76%) |
Sep 29, 2025 | 49.59 | 49.82 | 48.93 | 49.32 | 2,577,409 | -0.19(-0.38%) |
Sep 26, 2025 | 48.79 | 49.55 | 48.28 | 49.51 | 2,938,363 | +0.91(+1.87%) |
Sep 25, 2025 | 48.00 | 48.64 | 47.38 | 48.60 | 2,180,309 | +0.47(+0.98%) |
Sep 24, 2025 | 48.14 | 48.90 | 47.84 | 48.13 | 2,840,231 | +0.36(+0.75%) |
Sep 23, 2025 | 48.50 | 48.62 | 47.74 | 47.77 | 2,023,962 | -0.83(-1.71%) |
Sep 22, 2025 | 48.04 | 49.17 | 48.00 | 48.60 | 2,155,320 | +0.23(+0.48%) |
Sep 19, 2025 | 48.53 | 49.16 | 48.20 | 48.37 | 5,497,961 | -0.23(-0.47%) |
Sep 18, 2025 | 48.53 | 49.04 | 48.38 | 48.60 | 2,703,932 | +0.54(+1.12%) |
Sep 17, 2025 | 48.26 | 48.73 | 47.58 | 48.06 | 4,622,875 | +0.24(+0.50%) |
Sep 16, 2025 | 48.49 | 48.52 | 47.67 | 47.82 | 4,883,803 | -0.79(-1.63%) |
Sep 15, 2025 | 49.07 | 49.27 | 48.34 | 48.61 | 4,533,875 | -0.42(-0.86%) |
Sep 12, 2025 | 49.02 | 49.27 | 48.40 | 49.03 | 2,436,208 | -0.05(-0.10%) |
Sep 11, 2025 | 48.08 | 49.17 | 47.83 | 49.08 | 3,073,820 | +1.42(+2.98%) |
Sep 10, 2025 | 50.53 | 50.94 | 46.94 | 47.66 | 6,196,040 | -2.99(-5.90%) |
Sep 09, 2025 | 49.90 | 50.80 | 49.47 | 50.65 | 2,308,645 | +0.72(+1.44%) |
Sep 08, 2025 | 50.10 | 50.15 | 48.86 | 49.93 | 5,693,282 | -0.07(-0.14%) |
Sep 05, 2025 | 49.77 | 51.11 | 49.63 | 50.00 | 3,710,320 | +0.23(+0.46%) |
Sep 04, 2025 | 49.89 | 50.30 | 49.03 | 49.77 | 2,969,772 | -0.47(-0.94%) |
Sep 03, 2025 | 50.28 | 50.40 | 49.30 | 50.24 | 2,792,662 | -0.29(-0.57%) |
Sep 02, 2025 | 49.97 | 50.59 | 49.61 | 50.53 | 3,041,606 | -0.07(-0.14%) |
Aug 29, 2025 | 50.95 | 51.37 | 50.02 | 50.60 | 2,419,331 | -0.29(-0.57%) |
Aug 28, 2025 | 50.35 | 51.25 | 50.28 | 50.89 | 3,346,973 | +0.77(+1.54%) |
Aug 27, 2025 | 48.83 | 50.23 | 48.70 | 50.12 | 3,324,340 | +2.01(+4.18%) |
Aug 26, 2025 | 48.53 | 49.13 | 48.08 | 48.11 | 4,147,955 | -0.30(-0.62%) |
Aug 25, 2025 | 49.50 | 49.59 | 48.39 | 48.41 | 2,764,172 | -0.99(-2.00%) |
Aug 22, 2025 | 48.98 | 49.87 | 48.78 | 49.40 | 2,819,580 | +0.59(+1.21%) |
Aug 21, 2025 | 48.51 | 48.93 | 48.16 | 48.81 | 2,737,165 | +0.15(+0.31%) |
Aug 20, 2025 | 49.06 | 49.35 | 48.02 | 48.66 | 2,340,128 | -0.46(-0.94%) |
Aug 19, 2025 | 48.87 | 50.25 | 48.78 | 49.12 | 3,928,071 | +0.28(+0.57%) |
Aug 18, 2025 | 48.17 | 48.86 | 47.67 | 48.84 | 2,875,533 | +0.60(+1.24%) |
Aug 15, 2025 | 47.45 | 48.62 | 47.42 | 48.24 | 2,827,546 | +0.82(+1.73%) |
Aug 14, 2025 | 47.45 | 47.63 | 46.84 | 47.42 | 3,261,033 | -0.38(-0.79%) |
Aug 13, 2025 | 46.99 | 47.81 | 46.31 | 47.80 | 2,964,131 | +1.06(+2.27%) |
Aug 12, 2025 | 46.21 | 47.39 | 46.19 | 46.74 | 4,856,079 | +0.70(+1.52%) |
Aug 11, 2025 | 46.41 | 46.77 | 45.78 | 46.04 | 5,002,308 | -0.20(-0.43%) |
Aug 08, 2025 | 46.85 | 47.12 | 45.78 | 46.24 | 4,419,056 | -0.63(-1.34%) |
Aug 07, 2025 | 51.15 | 51.33 | 46.41 | 46.87 | 7,122,241 | -3.66(-7.24%) |
Aug 06, 2025 | 50.94 | 53.20 | 50.00 | 50.53 | 8,167,866 | +0.00(+0.00%) |
Aug 05, 2025 | 51.89 | 52.00 | 50.53 | 50.53 | 3,596,676 | -1.08(-2.09%) |
Aug 04, 2025 | 51.00 | 51.69 | 50.80 | 51.61 | 2,230,770 | +1.10(+2.18%) |