Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2025 | 41.44 | 41.44 | 39.87 | 39.87 | 92,846 | -1.59(-3.84%) |
Sep 08, 2025 | 41.69 | 41.90 | 40.86 | 41.46 | 80,871 | -0.32(-0.77%) |
Sep 05, 2025 | 41.81 | 42.50 | 41.24 | 41.78 | 77,084 | -0.03(-0.07%) |
Sep 04, 2025 | 40.75 | 41.84 | 40.64 | 41.81 | 107,454 | +1.26(+3.11%) |
Sep 03, 2025 | 40.54 | 40.94 | 40.03 | 40.55 | 90,398 | -0.17(-0.42%) |
Sep 02, 2025 | 41.63 | 41.69 | 40.58 | 40.72 | 97,663 | -1.37(-3.25%) |
Aug 29, 2025 | 42.36 | 42.96 | 41.63 | 42.09 | 90,287 | -0.36(-0.85%) |
Aug 28, 2025 | 44.08 | 44.34 | 42.33 | 42.45 | 106,714 | -1.73(-3.92%) |
Aug 27, 2025 | 44.15 | 44.65 | 43.75 | 44.18 | 112,033 | -0.08(-0.18%) |
Aug 26, 2025 | 44.33 | 44.96 | 44.17 | 44.26 | 176,562 | -0.22(-0.49%) |
Aug 25, 2025 | 44.64 | 45.09 | 44.46 | 44.48 | 90,584 | -0.38(-0.85%) |
Aug 22, 2025 | 43.32 | 45.30 | 42.83 | 44.86 | 175,758 | +1.96(+4.57%) |
Aug 21, 2025 | 43.16 | 43.28 | 42.63 | 42.90 | 100,808 | -0.36(-0.83%) |
Aug 20, 2025 | 43.65 | 43.79 | 43.00 | 43.26 | 126,741 | -0.26(-0.60%) |
Aug 19, 2025 | 43.42 | 44.26 | 43.06 | 43.52 | 116,178 | +0.41(+0.95%) |
Aug 18, 2025 | 42.93 | 43.63 | 42.93 | 43.11 | 124,541 | +0.11(+0.26%) |
Aug 15, 2025 | 42.96 | 43.28 | 42.43 | 43.00 | 239,040 | +0.10(+0.23%) |
Aug 14, 2025 | 43.12 | 43.47 | 42.16 | 42.90 | 148,891 | -0.60(-1.38%) |
Aug 13, 2025 | 42.13 | 43.65 | 42.07 | 43.50 | 144,846 | +1.40(+3.33%) |
Aug 12, 2025 | 41.11 | 42.33 | 40.97 | 42.10 | 111,704 | +1.15(+2.81%) |
Aug 11, 2025 | 40.01 | 41.00 | 39.73 | 40.95 | 137,029 | +1.20(+3.02%) |
Aug 08, 2025 | 39.83 | 40.00 | 38.88 | 39.75 | 196,227 | +0.01(+0.03%) |
Aug 07, 2025 | 34.87 | 40.64 | 33.81 | 39.74 | 634,820 | -1.80(-4.33%) |
Aug 06, 2025 | 41.39 | 41.72 | 40.85 | 41.54 | 93,572 | +0.15(+0.36%) |
Aug 05, 2025 | 41.12 | 41.79 | 40.39 | 41.39 | 80,393 | +0.54(+1.32%) |
Aug 04, 2025 | 40.26 | 41.42 | 39.56 | 40.85 | 87,187 | +0.66(+1.64%) |
Aug 01, 2025 | 40.25 | 40.56 | 39.45 | 40.19 | 107,456 | -0.56(-1.37%) |
Jul 31, 2025 | 40.85 | 41.15 | 40.29 | 40.75 | 106,514 | -0.67(-1.62%) |
Jul 30, 2025 | 41.94 | 42.83 | 40.99 | 41.42 | 121,958 | -0.39(-0.93%) |
Jul 29, 2025 | 43.04 | 43.50 | 41.69 | 41.81 | 93,060 | -0.94(-2.20%) |
Jul 28, 2025 | 43.78 | 44.37 | 42.61 | 42.75 | 57,234 | -0.90(-2.06%) |
Jul 25, 2025 | 44.44 | 44.72 | 43.26 | 43.65 | 115,146 | -0.44(-1.00%) |
Jul 24, 2025 | 42.67 | 44.37 | 42.16 | 44.09 | 144,552 | +1.09(+2.53%) |
Jul 23, 2025 | 42.85 | 43.26 | 42.62 | 43.00 | 90,484 | +0.55(+1.30%) |
Jul 22, 2025 | 42.00 | 43.14 | 41.96 | 42.45 | 83,566 | +0.49(+1.17%) |
Jul 21, 2025 | 42.63 | 42.88 | 41.81 | 41.96 | 65,987 | -0.37(-0.87%) |
Jul 18, 2025 | 43.83 | 43.83 | 42.20 | 42.33 | 53,737 | -1.23(-2.82%) |
Jul 17, 2025 | 43.11 | 44.00 | 43.08 | 43.56 | 57,830 | +0.26(+0.60%) |
Jul 16, 2025 | 43.65 | 43.92 | 42.71 | 43.30 | 53,330 | -0.17(-0.39%) |
Jul 15, 2025 | 44.55 | 44.61 | 43.44 | 43.47 | 59,871 | -0.92(-2.07%) |
Jul 14, 2025 | 45.03 | 45.23 | 44.00 | 44.39 | 45,474 | -0.64(-1.42%) |
Jul 11, 2025 | 45.35 | 46.17 | 44.80 | 45.03 | 75,284 | -0.53(-1.16%) |
Jul 10, 2025 | 45.42 | 46.73 | 45.42 | 45.56 | 55,604 | +0.14(+0.31%) |
Jul 09, 2025 | 45.69 | 46.60 | 45.19 | 45.42 | 35,662 | -0.03(-0.07%) |
Jul 08, 2025 | 45.50 | 46.35 | 45.05 | 45.45 | 72,053 | +0.17(+0.38%) |
Jul 07, 2025 | 46.22 | 46.98 | 45.24 | 45.28 | 77,844 | -1.20(-2.58%) |
Jul 03, 2025 | 46.81 | 47.23 | 46.30 | 46.48 | 31,203 | -0.08(-0.17%) |
Jul 02, 2025 | 46.01 | 46.78 | 45.40 | 46.56 | 158,851 | +0.74(+1.62%) |