Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 50.75 | 51.35 | 50.28 | 51.12 | 1,107,243 | +0.55(+1.09%) |
Sep 30, 2025 | 50.34 | 50.81 | 50.26 | 50.57 | 1,047,383 | -0.03(-0.06%) |
Sep 29, 2025 | 49.99 | 50.79 | 49.78 | 50.60 | 1,385,515 | +0.65(+1.30%) |
Sep 26, 2025 | 49.49 | 50.17 | 49.46 | 49.95 | 978,364 | +0.67(+1.36%) |
Sep 25, 2025 | 49.61 | 49.90 | 48.97 | 49.28 | 1,008,691 | -0.17(-0.34%) |
Sep 24, 2025 | 49.80 | 50.35 | 49.44 | 49.45 | 1,059,244 | -0.37(-0.74%) |
Sep 23, 2025 | 50.07 | 50.49 | 49.47 | 49.82 | 1,053,775 | -0.32(-0.64%) |
Sep 22, 2025 | 50.34 | 50.60 | 49.87 | 50.14 | 1,340,107 | -0.13(-0.26%) |
Sep 19, 2025 | 50.50 | 50.67 | 49.95 | 50.27 | 2,674,632 | -0.17(-0.34%) |
Sep 18, 2025 | 51.05 | 51.27 | 50.41 | 50.44 | 1,185,785 | -0.90(-1.75%) |
Sep 17, 2025 | 50.44 | 51.85 | 50.13 | 51.34 | 1,383,744 | +1.15(+2.29%) |
Sep 16, 2025 | 50.09 | 50.52 | 49.62 | 50.19 | 1,521,558 | +0.06(+0.12%) |
Sep 15, 2025 | 51.21 | 51.60 | 50.02 | 50.13 | 1,585,277 | -1.09(-2.13%) |
Sep 12, 2025 | 51.93 | 52.52 | 51.12 | 51.22 | 1,345,200 | -0.91(-1.75%) |
Sep 11, 2025 | 50.22 | 52.33 | 50.22 | 52.13 | 1,928,822 | +1.91(+3.80%) |
Sep 10, 2025 | 51.08 | 51.40 | 49.94 | 50.22 | 1,916,445 | -1.20(-2.33%) |
Sep 09, 2025 | 51.89 | 52.22 | 51.27 | 51.42 | 2,046,921 | -0.62(-1.19%) |
Sep 08, 2025 | 50.91 | 52.04 | 50.91 | 52.04 | 1,976,265 | +0.91(+1.78%) |
Sep 05, 2025 | 51.36 | 51.67 | 50.93 | 51.13 | 1,837,926 | -0.24(-0.47%) |
Sep 04, 2025 | 50.69 | 51.39 | 50.21 | 51.37 | 2,037,958 | +0.79(+1.56%) |
Sep 03, 2025 | 49.58 | 50.91 | 49.58 | 50.58 | 2,469,869 | +0.64(+1.29%) |
Sep 02, 2025 | 49.70 | 50.28 | 49.49 | 49.94 | 2,294,137 | +0.00(+0.00%) |
Aug 29, 2025 | 49.52 | 50.10 | 49.52 | 49.94 | 2,259,668 | +0.22(+0.44%) |
Aug 28, 2025 | 50.43 | 50.62 | 49.31 | 49.72 | 2,238,694 | -0.76(-1.51%) |
Aug 27, 2025 | 49.77 | 50.54 | 49.77 | 50.48 | 1,927,758 | +0.58(+1.15%) |
Aug 26, 2025 | 51.43 | 51.95 | 49.89 | 49.91 | 2,225,253 | -1.53(-2.97%) |
Aug 25, 2025 | 51.65 | 52.10 | 51.26 | 51.43 | 1,753,730 | -0.27(-0.52%) |
Aug 22, 2025 | 51.06 | 51.85 | 50.95 | 51.70 | 1,822,609 | +0.79(+1.56%) |
Aug 21, 2025 | 50.88 | 51.12 | 50.58 | 50.91 | 1,716,202 | -0.11(-0.21%) |
Aug 20, 2025 | 51.09 | 51.35 | 50.59 | 51.02 | 1,997,906 | +0.23(+0.45%) |
Aug 19, 2025 | 50.20 | 51.16 | 50.19 | 50.79 | 1,975,953 | +0.78(+1.57%) |
Aug 18, 2025 | 49.22 | 50.53 | 49.10 | 50.00 | 2,492,128 | +0.27(+0.54%) |
Aug 15, 2025 | 49.10 | 50.15 | 49.10 | 49.74 | 2,452,560 | +0.77(+1.58%) |
Aug 14, 2025 | 49.39 | 50.33 | 47.96 | 48.96 | 3,371,187 | -0.55(-1.10%) |
Aug 13, 2025 | 50.14 | 50.56 | 46.61 | 49.51 | 6,298,820 | -1.57(-3.07%) |
Aug 12, 2025 | 53.80 | 53.98 | 50.18 | 51.08 | 3,800,804 | -2.93(-5.42%) |
Aug 11, 2025 | 55.32 | 55.49 | 53.99 | 54.00 | 1,545,429 | -0.89(-1.63%) |
Aug 08, 2025 | 54.82 | 55.27 | 54.63 | 54.89 | 1,019,686 | +0.20(+0.36%) |
Aug 07, 2025 | 54.46 | 54.88 | 54.18 | 54.70 | 1,222,996 | +0.21(+0.38%) |
Aug 06, 2025 | 54.47 | 54.74 | 54.03 | 54.49 | 975,954 | +0.30(+0.55%) |
Aug 05, 2025 | 54.13 | 54.68 | 53.72 | 54.19 | 896,662 | -0.34(-0.62%) |
Aug 04, 2025 | 54.19 | 54.94 | 54.04 | 54.53 | 920,239 | +0.50(+0.92%) |