Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 39.18 | 39.33 | 38.97 | 39.25 | 1,311,472 | +0.23(+0.59%) |
Sep 11, 2025 | 38.73 | 39.02 | 38.48 | 39.02 | 1,378,573 | +0.30(+0.77%) |
Sep 10, 2025 | 38.38 | 38.88 | 38.26 | 38.72 | 1,461,560 | +0.43(+1.12%) |
Sep 09, 2025 | 38.04 | 38.54 | 37.99 | 38.29 | 1,257,724 | +0.23(+0.60%) |
Sep 08, 2025 | 38.29 | 38.45 | 37.67 | 38.06 | 1,072,205 | +0.08(+0.21%) |
Sep 05, 2025 | 37.80 | 37.99 | 37.37 | 37.98 | 1,126,861 | +0.19(+0.50%) |
Sep 04, 2025 | 37.79 | 38.01 | 37.59 | 37.79 | 904,855 | +0.10(+0.27%) |
Sep 03, 2025 | 37.35 | 37.77 | 37.22 | 37.69 | 610,359 | +0.19(+0.51%) |
Sep 02, 2025 | 37.62 | 37.71 | 37.29 | 37.50 | 1,186,352 | -0.27(-0.71%) |
Aug 29, 2025 | 37.57 | 37.90 | 37.45 | 37.77 | 979,187 | +0.24(+0.64%) |
Aug 28, 2025 | 37.83 | 37.83 | 37.35 | 37.53 | 1,405,730 | -0.14(-0.37%) |
Aug 27, 2025 | 37.40 | 37.91 | 37.39 | 37.67 | 1,520,791 | +0.26(+0.70%) |
Aug 26, 2025 | 37.76 | 37.76 | 37.28 | 37.41 | 3,722,037 | -0.40(-1.06%) |
Aug 25, 2025 | 38.08 | 38.11 | 37.78 | 37.81 | 2,208,288 | -0.27(-0.71%) |
Aug 22, 2025 | 37.84 | 38.28 | 37.84 | 38.08 | 1,871,558 | +0.24(+0.63%) |
Aug 21, 2025 | 37.40 | 37.90 | 37.40 | 37.84 | 2,637,423 | +0.24(+0.64%) |
Aug 20, 2025 | 37.04 | 37.74 | 37.04 | 37.60 | 1,373,936 | +0.67(+1.81%) |
Aug 19, 2025 | 36.59 | 37.02 | 36.49 | 36.93 | 2,078,224 | +0.27(+0.74%) |
Aug 18, 2025 | 36.72 | 36.90 | 36.55 | 36.66 | 861,671 | -0.01(-0.03%) |
Aug 15, 2025 | 36.69 | 36.86 | 36.54 | 36.67 | 865,087 | -0.03(-0.08%) |
Aug 14, 2025 | 36.50 | 36.72 | 36.15 | 36.70 | 970,287 | +0.26(+0.71%) |
Aug 13, 2025 | 35.71 | 36.55 | 35.62 | 36.44 | 1,010,898 | +0.78(+2.19%) |
Aug 12, 2025 | 35.89 | 35.89 | 35.49 | 35.66 | 1,098,682 | -0.10(-0.28%) |
Aug 11, 2025 | 35.57 | 35.95 | 35.52 | 35.76 | 889,680 | +0.26(+0.73%) |
Aug 08, 2025 | 36.72 | 36.77 | 35.45 | 35.50 | 1,792,806 | -1.39(-3.77%) |
Aug 07, 2025 | 36.98 | 37.19 | 36.82 | 36.89 | 1,072,719 | +0.06(+0.16%) |
Aug 06, 2025 | 37.06 | 37.25 | 36.45 | 36.83 | 1,848,946 | -0.49(-1.31%) |
Aug 05, 2025 | 37.41 | 37.68 | 37.13 | 37.32 | 1,092,045 | +0.04(+0.11%) |
Aug 04, 2025 | 37.20 | 37.52 | 37.10 | 37.28 | 367,288 | +0.08(+0.22%) |
Aug 01, 2025 | 37.27 | 37.38 | 36.98 | 37.20 | 854,685 | +0.01(+0.03%) |
Jul 31, 2025 | 37.00 | 37.31 | 36.87 | 37.19 | 798,547 | +0.08(+0.22%) |
Jul 30, 2025 | 36.81 | 37.16 | 36.81 | 37.11 | 957,215 | +0.12(+0.32%) |
Jul 29, 2025 | 36.77 | 37.02 | 36.67 | 36.99 | 901,278 | +0.18(+0.49%) |
Jul 28, 2025 | 36.77 | 36.86 | 36.62 | 36.81 | 670,151 | +0.04(+0.11%) |
Jul 25, 2025 | 37.58 | 37.79 | 36.60 | 36.77 | 1,493,742 | -0.32(-0.86%) |
Jul 24, 2025 | 37.25 | 37.33 | 37.06 | 37.09 | 824,894 | -0.30(-0.80%) |
Jul 23, 2025 | 37.00 | 37.41 | 36.87 | 37.39 | 978,282 | +0.19(+0.51%) |
Jul 22, 2025 | 36.84 | 37.35 | 36.77 | 37.20 | 939,400 | +0.48(+1.31%) |
Jul 21, 2025 | 37.33 | 37.45 | 36.70 | 36.72 | 921,514 | -0.53(-1.42%) |
Jul 18, 2025 | 37.40 | 37.51 | 37.09 | 37.25 | 870,955 | +0.06(+0.16%) |
Jul 17, 2025 | 36.85 | 37.26 | 36.38 | 37.19 | 973,966 | +0.09(+0.24%) |
Jul 16, 2025 | 37.16 | 37.26 | 36.56 | 37.10 | 988,091 | -0.09(-0.24%) |
Jul 15, 2025 | 37.39 | 37.54 | 36.98 | 37.19 | 667,756 | -0.09(-0.24%) |
Jul 14, 2025 | 36.82 | 37.29 | 36.70 | 37.28 | 759,222 | +0.42(+1.14%) |
Jul 11, 2025 | 36.71 | 37.06 | 36.66 | 36.86 | 626,131 | +0.03(+0.08%) |
Jul 10, 2025 | 36.34 | 36.86 | 36.18 | 36.83 | 1,066,562 | +0.36(+0.99%) |
Jul 09, 2025 | 36.67 | 36.70 | 36.43 | 36.47 | 715,184 | -0.11(-0.30%) |
Jul 08, 2025 | 36.27 | 36.65 | 36.09 | 36.58 | 1,007,449 | +0.32(+0.88%) |
Jul 07, 2025 | 37.18 | 37.22 | 36.16 | 36.26 | 1,372,863 | -1.06(-2.84%) |
Jul 03, 2025 | 37.33 | 37.43 | 37.18 | 37.32 | 496,656 | -0.07(-0.19%) |
Jul 02, 2025 | 37.50 | 37.63 | 37.01 | 37.39 | 1,400,425 | +0.03(+0.08%) |