Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 51.14 | 51.75 | 50.96 | 51.47 | 1,741,478 | -0.06(-0.12%) |
Sep 29, 2025 | 51.51 | 51.59 | 51.12 | 51.53 | 739,927 | +0.16(+0.31%) |
Sep 26, 2025 | 51.35 | 51.70 | 51.19 | 51.37 | 762,356 | +0.18(+0.35%) |
Sep 25, 2025 | 51.06 | 51.38 | 50.85 | 51.19 | 742,746 | +0.06(+0.12%) |
Sep 24, 2025 | 51.72 | 51.86 | 51.10 | 51.13 | 1,015,968 | -0.72(-1.39%) |
Sep 23, 2025 | 52.04 | 52.33 | 51.52 | 51.85 | 556,352 | -0.15(-0.29%) |
Sep 22, 2025 | 51.79 | 52.19 | 51.35 | 52.00 | 620,417 | +0.29(+0.56%) |
Sep 19, 2025 | 52.32 | 52.46 | 51.61 | 51.71 | 1,282,582 | -0.63(-1.20%) |
Sep 18, 2025 | 51.94 | 52.45 | 51.83 | 52.34 | 828,299 | +0.62(+1.20%) |
Sep 17, 2025 | 52.36 | 52.98 | 51.62 | 51.72 | 786,786 | -0.31(-0.60%) |
Sep 16, 2025 | 51.97 | 52.23 | 51.60 | 52.03 | 792,708 | +0.13(+0.25%) |
Sep 15, 2025 | 52.38 | 52.41 | 51.75 | 51.90 | 550,175 | -0.29(-0.56%) |
Sep 12, 2025 | 52.62 | 52.88 | 52.05 | 52.19 | 759,288 | -0.45(-0.85%) |
Sep 11, 2025 | 51.24 | 52.69 | 51.05 | 52.64 | 690,226 | +1.55(+3.03%) |
Sep 10, 2025 | 51.23 | 51.48 | 51.01 | 51.09 | 1,064,128 | -0.16(-0.31%) |
Sep 09, 2025 | 51.91 | 52.23 | 51.16 | 51.25 | 909,554 | -0.89(-1.71%) |
Sep 08, 2025 | 51.73 | 52.33 | 51.30 | 52.14 | 1,004,090 | -0.11(-0.21%) |
Sep 05, 2025 | 52.77 | 53.12 | 51.84 | 52.25 | 1,122,442 | +0.22(+0.42%) |
Sep 04, 2025 | 52.00 | 52.30 | 51.45 | 52.03 | 1,576,162 | +0.17(+0.33%) |
Sep 03, 2025 | 51.19 | 52.00 | 51.09 | 51.86 | 670,863 | +0.59(+1.15%) |
Sep 02, 2025 | 51.92 | 52.04 | 51.05 | 51.27 | 750,249 | -1.33(-2.53%) |
Aug 29, 2025 | 52.42 | 52.75 | 52.30 | 52.60 | 1,085,482 | +0.35(+0.67%) |
Aug 28, 2025 | 52.46 | 52.59 | 51.58 | 52.25 | 677,599 | -0.19(-0.36%) |
Aug 27, 2025 | 51.45 | 52.71 | 51.40 | 52.44 | 2,172,895 | +1.28(+2.50%) |
Aug 26, 2025 | 51.42 | 51.79 | 51.02 | 51.16 | 656,440 | -0.12(-0.23%) |
Aug 25, 2025 | 51.49 | 51.68 | 51.02 | 51.28 | 596,209 | -0.29(-0.56%) |
Aug 22, 2025 | 49.81 | 51.91 | 49.58 | 51.57 | 909,544 | +2.02(+4.08%) |
Aug 21, 2025 | 49.60 | 50.00 | 49.38 | 49.55 | 561,009 | -0.46(-0.92%) |
Aug 20, 2025 | 50.81 | 50.95 | 49.73 | 50.01 | 873,649 | -0.58(-1.15%) |
Aug 19, 2025 | 48.91 | 50.62 | 48.73 | 50.59 | 858,881 | +2.09(+4.31%) |
Aug 18, 2025 | 48.89 | 48.92 | 48.42 | 48.50 | 660,853 | -0.40(-0.82%) |
Aug 15, 2025 | 48.57 | 49.00 | 48.38 | 48.90 | 680,997 | +0.38(+0.78%) |
Aug 14, 2025 | 48.44 | 48.65 | 48.02 | 48.52 | 481,295 | -0.50(-1.02%) |
Aug 13, 2025 | 48.39 | 49.20 | 48.30 | 49.02 | 772,763 | +0.74(+1.53%) |
Aug 12, 2025 | 47.85 | 48.33 | 47.38 | 48.28 | 484,554 | +0.70(+1.47%) |
Aug 11, 2025 | 47.90 | 48.33 | 47.51 | 47.58 | 914,880 | -0.47(-0.98%) |
Aug 08, 2025 | 48.41 | 48.41 | 47.98 | 48.05 | 606,095 | -0.31(-0.64%) |
Aug 07, 2025 | 48.52 | 48.63 | 47.89 | 48.36 | 563,193 | +0.20(+0.42%) |
Aug 06, 2025 | 48.66 | 48.80 | 48.03 | 48.16 | 555,393 | -0.59(-1.21%) |
Aug 05, 2025 | 48.32 | 48.85 | 48.10 | 48.75 | 985,722 | +0.59(+1.23%) |
Aug 04, 2025 | 47.98 | 48.35 | 47.87 | 48.16 | 740,571 | +0.28(+0.58%) |