Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2025 | 52.40 | 52.72 | 52.40 | 52.68 | 2,413,021 | +0.47(+0.90%) |
Oct 17, 2025 | 51.85 | 52.28 | 51.76 | 52.21 | 3,172,360 | +0.30(+0.57%) |
Oct 16, 2025 | 52.39 | 52.43 | 51.69 | 51.91 | 4,262,044 | -0.34(-0.64%) |
Oct 15, 2025 | 52.36 | 52.54 | 51.85 | 52.25 | 2,876,146 | +0.18(+0.35%) |
Oct 14, 2025 | 51.73 | 52.29 | 51.46 | 52.07 | 4,733,444 | -0.08(-0.15%) |
Oct 13, 2025 | 51.97 | 52.21 | 51.89 | 52.15 | 3,145,200 | +0.70(+1.36%) |
Oct 10, 2025 | 52.65 | 52.73 | 51.42 | 51.45 | 6,456,110 | -1.14(-2.17%) |
Oct 09, 2025 | 52.70 | 52.72 | 52.46 | 52.59 | 3,252,472 | -0.08(-0.15%) |
Oct 08, 2025 | 52.51 | 52.67 | 52.46 | 52.67 | 1,962,173 | +0.22(+0.42%) |
Oct 07, 2025 | 52.64 | 52.65 | 52.35 | 52.45 | 2,859,996 | -0.13(-0.25%) |
Oct 06, 2025 | 52.55 | 52.61 | 52.45 | 52.58 | 2,974,005 | +0.15(+0.29%) |
Oct 03, 2025 | 52.45 | 52.60 | 52.36 | 52.43 | 2,585,408 | +0.02(+0.04%) |
Oct 02, 2025 | 52.52 | 52.56 | 52.28 | 52.41 | 2,269,441 | +0.01(+0.02%) |
Oct 01, 2025 | 52.10 | 52.44 | 52.09 | 52.40 | 1,671,867 | +0.10(+0.19%) |
Sep 30, 2025 | 52.16 | 52.30 | 52.10 | 52.30 | 2,037,298 | +0.11(+0.21%) |
Sep 29, 2025 | 52.20 | 52.24 | 52.12 | 52.19 | 1,906,715 | +0.09(+0.17%) |
Sep 26, 2025 | 52.01 | 52.10 | 51.89 | 52.10 | 1,887,709 | +0.22(+0.42%) |
Sep 25, 2025 | 51.87 | 51.95 | 51.70 | 51.88 | 3,175,386 | -0.12(-0.23%) |
Sep 24, 2025 | 52.12 | 52.13 | 51.91 | 52.00 | 1,954,387 | -0.05(-0.10%) |
Sep 23, 2025 | 52.18 | 52.20 | 51.99 | 52.05 | 3,017,911 | -0.13(-0.25%) |
Sep 22, 2025 | 52.12 | 52.20 | 52.01 | 52.18 | 2,907,974 | +0.12(+0.23%) |
Sep 19, 2025 | 52.00 | 52.08 | 51.91 | 52.06 | 2,163,425 | +0.14(+0.27%) |
Sep 18, 2025 | 51.93 | 52.01 | 51.84 | 51.92 | 2,704,712 | +0.13(+0.25%) |
Sep 17, 2025 | 51.83 | 51.87 | 51.54 | 51.80 | 2,795,904 | +0.00(+0.00%) |
Sep 16, 2025 | 51.87 | 51.87 | 51.76 | 51.80 | 1,925,721 | -0.04(-0.08%) |
Sep 15, 2025 | 51.80 | 51.85 | 51.77 | 51.84 | 2,385,296 | +0.14(+0.28%) |
Sep 12, 2025 | 51.70 | 51.77 | 51.67 | 51.69 | 1,884,711 | +0.01(+0.03%) |
Sep 11, 2025 | 51.55 | 51.70 | 51.50 | 51.68 | 1,827,593 | +0.24(+0.46%) |
Sep 10, 2025 | 51.48 | 51.53 | 51.34 | 51.44 | 2,536,055 | +0.13(+0.25%) |
Sep 09, 2025 | 51.22 | 51.33 | 51.13 | 51.31 | 1,684,848 | +0.11(+0.21%) |
Sep 08, 2025 | 51.17 | 51.26 | 51.12 | 51.20 | 1,928,916 | +0.09(+0.17%) |
Sep 05, 2025 | 51.33 | 51.38 | 50.86 | 51.11 | 2,232,047 | -0.08(-0.15%) |
Sep 04, 2025 | 50.93 | 51.19 | 50.88 | 51.19 | 1,684,342 | +0.31(+0.60%) |
Sep 03, 2025 | 50.83 | 50.89 | 50.68 | 50.88 | 2,024,356 | +0.24(+0.47%) |
Sep 02, 2025 | 50.46 | 50.67 | 50.29 | 50.65 | 2,315,805 | -0.28(-0.54%) |
Aug 29, 2025 | 51.10 | 51.10 | 50.81 | 50.92 | 1,522,110 | -0.20(-0.39%) |
Aug 28, 2025 | 51.05 | 51.14 | 50.92 | 51.12 | 1,431,530 | +0.14(+0.27%) |
Aug 27, 2025 | 50.90 | 51.01 | 50.87 | 50.98 | 1,159,166 | +0.08(+0.16%) |
Aug 26, 2025 | 50.74 | 50.92 | 50.70 | 50.90 | 1,321,261 | +0.15(+0.29%) |
Aug 25, 2025 | 50.83 | 50.91 | 50.75 | 50.76 | 1,436,766 | -0.12(-0.23%) |
Aug 22, 2025 | 50.46 | 50.92 | 50.39 | 50.87 | 2,283,327 | +0.59(+1.18%) |
Aug 21, 2025 | 50.33 | 50.42 | 50.16 | 50.28 | 2,111,593 | -0.17(-0.33%) |
Aug 20, 2025 | 50.51 | 50.53 | 50.11 | 50.45 | 2,386,834 | -0.09(-0.18%) |
Aug 19, 2025 | 50.73 | 50.78 | 50.45 | 50.54 | 2,436,313 | -0.19(-0.37%) |
Aug 18, 2025 | 50.73 | 50.76 | 50.66 | 50.73 | 2,358,091 | +0.01(+0.02%) |
Aug 15, 2025 | 50.84 | 50.89 | 50.66 | 50.72 | 1,827,620 | -0.06(-0.12%) |
Aug 14, 2025 | 50.63 | 50.80 | 50.61 | 50.78 | 1,485,930 | +0.02(+0.04%) |
Aug 13, 2025 | 50.76 | 50.80 | 50.63 | 50.76 | 1,739,335 | +0.13(+0.25%) |
Aug 12, 2025 | 50.40 | 50.64 | 50.30 | 50.63 | 1,623,388 | +0.40(+0.80%) |
Aug 11, 2025 | 50.32 | 50.41 | 50.15 | 50.23 | 1,581,230 | -0.08(-0.16%) |
Aug 08, 2025 | 50.16 | 50.32 | 50.07 | 50.31 | 1,369,089 | +0.33(+0.67%) |
Aug 07, 2025 | 50.18 | 50.24 | 49.76 | 49.97 | 1,988,888 | -0.02(-0.04%) |
Aug 06, 2025 | 49.76 | 50.04 | 49.69 | 49.99 | 1,790,821 | +0.31(+0.63%) |
Aug 05, 2025 | 49.96 | 49.96 | 49.60 | 49.68 | 1,788,743 | -0.19(-0.37%) |
Aug 04, 2025 | 49.49 | 49.87 | 49.49 | 49.86 | 2,160,887 | +0.63(+1.27%) |