Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 51.03 | 51.59 | 50.99 | 51.45 | 220,710 | +0.55(+1.08%) |
Oct 02, 2025 | 50.87 | 51.03 | 50.55 | 50.90 | 283,579 | +0.32(+0.63%) |
Oct 01, 2025 | 50.61 | 50.82 | 50.48 | 50.58 | 237,559 | -0.08(-0.16%) |
Sep 30, 2025 | 50.59 | 50.80 | 50.34 | 50.66 | 381,659 | +0.16(+0.32%) |
Sep 29, 2025 | 50.25 | 50.67 | 50.25 | 50.50 | 182,040 | +0.34(+0.68%) |
Sep 26, 2025 | 50.40 | 50.56 | 50.06 | 50.16 | 248,587 | -0.77(-1.51%) |
Sep 25, 2025 | 51.20 | 51.52 | 50.64 | 50.93 | 235,814 | -0.44(-0.86%) |
Sep 24, 2025 | 51.41 | 51.81 | 51.36 | 51.37 | 453,936 | +0.06(+0.12%) |
Sep 23, 2025 | 51.25 | 51.67 | 51.12 | 51.31 | 240,734 | +0.00(+0.00%) |
Sep 22, 2025 | 51.06 | 51.40 | 51.02 | 51.31 | 470,655 | +0.24(+0.47%) |
Sep 19, 2025 | 51.03 | 51.20 | 50.56 | 51.07 | 614,671 | -0.15(-0.29%) |
Sep 18, 2025 | 50.74 | 51.34 | 50.74 | 51.22 | 292,616 | +0.67(+1.33%) |
Sep 17, 2025 | 50.97 | 51.16 | 50.43 | 50.55 | 300,981 | -0.23(-0.45%) |
Sep 16, 2025 | 51.00 | 51.00 | 50.48 | 50.78 | 245,837 | -0.18(-0.35%) |
Sep 15, 2025 | 51.14 | 51.20 | 50.67 | 50.96 | 371,286 | -0.10(-0.20%) |
Sep 12, 2025 | 50.61 | 51.30 | 50.43 | 51.06 | 279,084 | +0.23(+0.45%) |
Sep 11, 2025 | 49.92 | 50.87 | 49.67 | 50.83 | 348,857 | +0.96(+1.93%) |
Sep 10, 2025 | 49.74 | 49.92 | 49.69 | 49.87 | 313,294 | +0.09(+0.18%) |
Sep 09, 2025 | 49.65 | 49.92 | 49.58 | 49.78 | 189,181 | -0.01(-0.02%) |
Sep 08, 2025 | 49.88 | 49.88 | 49.35 | 49.79 | 355,261 | -0.18(-0.36%) |
Sep 05, 2025 | 50.24 | 50.65 | 49.84 | 49.97 | 215,809 | -0.26(-0.52%) |
Sep 04, 2025 | 49.47 | 50.26 | 49.36 | 50.23 | 322,977 | +0.87(+1.76%) |
Sep 03, 2025 | 49.07 | 49.38 | 49.00 | 49.36 | 170,684 | +0.27(+0.55%) |
Sep 02, 2025 | 48.63 | 49.24 | 48.40 | 49.09 | 261,229 | -0.15(-0.30%) |
Aug 29, 2025 | 49.24 | 0 | -0.34(-0.69%) | |||
Aug 28, 2025 | 49.05 | 49.60 | 49.04 | 49.58 | 236,072 | +0.53(+1.08%) |
Aug 27, 2025 | 49.00 | 49.45 | 48.91 | 49.05 | 223,861 | -0.28(-0.57%) |
Aug 26, 2025 | 48.54 | 49.35 | 48.08 | 49.33 | 1,011,646 | +0.98(+2.03%) |
Aug 25, 2025 | 48.72 | 48.96 | 48.21 | 48.35 | 137,157 | -0.40(-0.82%) |
Aug 22, 2025 | 48.45 | 49.19 | 48.45 | 48.75 | 314,195 | +0.25(+0.52%) |
Aug 21, 2025 | 48.44 | 48.91 | 48.18 | 48.50 | 372,878 | -0.08(-0.16%) |
Aug 20, 2025 | 48.60 | 48.75 | 48.24 | 48.58 | 184,162 | +0.10(+0.21%) |
Aug 19, 2025 | 48.42 | 48.77 | 48.38 | 48.48 | 159,497 | -0.11(-0.23%) |
Aug 18, 2025 | 48.34 | 48.77 | 48.23 | 48.59 | 234,511 | +0.27(+0.56%) |
Aug 15, 2025 | 48.46 | 48.68 | 48.26 | 48.32 | 132,491 | -0.15(-0.31%) |
Aug 14, 2025 | 48.10 | 48.50 | 47.83 | 48.47 | 224,564 | +0.32(+0.66%) |
Aug 13, 2025 | 48.24 | 48.24 | 47.67 | 48.15 | 148,138 | -0.06(-0.12%) |
Aug 12, 2025 | 47.78 | 48.33 | 47.65 | 48.21 | 289,907 | +0.60(+1.26%) |
Aug 11, 2025 | 47.41 | 47.66 | 47.10 | 47.61 | 133,867 | +0.27(+0.57%) |
Aug 08, 2025 | 47.31 | 47.54 | 46.73 | 47.34 | 158,496 | +0.28(+0.59%) |
Aug 07, 2025 | 46.98 | 48.24 | 46.11 | 47.06 | 305,129 | +0.70(+1.51%) |
Aug 06, 2025 | 46.62 | 46.62 | 45.97 | 46.36 | 183,261 | -0.11(-0.24%) |
Aug 05, 2025 | 45.51 | 47.00 | 45.50 | 46.47 | 298,015 | +1.54(+3.43%) |