Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 43.07 | 43.33 | 42.41 | 42.63 | 27,870 | -0.34(-0.79%) |
Sep 11, 2025 | 42.30 | 43.10 | 41.99 | 42.97 | 30,003 | +0.89(+2.12%) |
Sep 10, 2025 | 41.97 | 42.41 | 41.11 | 42.08 | 48,307 | +0.14(+0.33%) |
Sep 09, 2025 | 43.15 | 43.71 | 41.88 | 41.94 | 29,509 | -1.28(-2.96%) |
Sep 08, 2025 | 43.26 | 43.38 | 42.75 | 43.22 | 32,867 | +0.13(+0.30%) |
Sep 05, 2025 | 43.92 | 44.71 | 42.77 | 43.09 | 29,267 | -0.71(-1.62%) |
Sep 04, 2025 | 42.65 | 44.04 | 42.18 | 43.80 | 54,816 | +0.98(+2.29%) |
Sep 03, 2025 | 43.43 | 44.21 | 42.38 | 42.82 | 63,502 | -1.02(-2.33%) |
Sep 02, 2025 | 43.28 | 44.27 | 43.04 | 43.84 | 47,515 | +0.00(+0.00%) |
Aug 29, 2025 | 43.25 | 43.91 | 43.19 | 43.84 | 41,849 | +0.57(+1.32%) |
Aug 28, 2025 | 42.33 | 43.36 | 42.16 | 43.27 | 47,518 | +0.94(+2.22%) |
Aug 27, 2025 | 41.06 | 42.40 | 41.06 | 42.33 | 34,501 | +0.85(+2.05%) |
Aug 26, 2025 | 41.13 | 41.78 | 40.98 | 41.48 | 60,099 | +0.50(+1.22%) |
Aug 25, 2025 | 40.54 | 42.05 | 40.39 | 40.98 | 72,364 | +0.45(+1.11%) |
Aug 22, 2025 | 37.14 | 40.80 | 36.88 | 40.53 | 88,951 | +3.45(+9.30%) |
Aug 21, 2025 | 37.64 | 37.64 | 36.95 | 37.08 | 29,708 | -0.54(-1.44%) |
Aug 20, 2025 | 38.04 | 38.12 | 37.47 | 37.62 | 26,590 | -0.15(-0.40%) |
Aug 19, 2025 | 37.57 | 37.80 | 36.97 | 37.77 | 26,582 | +0.30(+0.79%) |
Aug 18, 2025 | 37.13 | 37.78 | 37.06 | 37.47 | 52,010 | +0.15(+0.40%) |
Aug 15, 2025 | 38.31 | 38.31 | 37.08 | 37.32 | 62,480 | -0.85(-2.24%) |
Aug 14, 2025 | 37.49 | 38.20 | 37.01 | 38.18 | 97,746 | +0.37(+0.97%) |
Aug 13, 2025 | 37.21 | 38.09 | 36.57 | 37.81 | 87,511 | +0.79(+2.14%) |
Aug 12, 2025 | 36.01 | 37.29 | 35.69 | 37.02 | 72,276 | +1.29(+3.61%) |
Aug 11, 2025 | 35.30 | 35.88 | 34.50 | 35.73 | 57,097 | +0.62(+1.78%) |
Aug 08, 2025 | 34.37 | 35.13 | 34.17 | 35.10 | 42,694 | +1.04(+3.06%) |
Aug 07, 2025 | 34.25 | 34.36 | 33.73 | 34.06 | 27,550 | +0.00(+0.00%) |
Aug 06, 2025 | 34.00 | 34.36 | 33.70 | 34.06 | 33,377 | +0.04(+0.12%) |
Aug 05, 2025 | 33.73 | 34.05 | 33.11 | 34.02 | 50,209 | +0.42(+1.24%) |
Aug 04, 2025 | 33.11 | 33.64 | 33.02 | 33.60 | 33,722 | +1.05(+3.23%) |
Aug 01, 2025 | 32.51 | 32.81 | 31.04 | 32.55 | 57,479 | -0.43(-1.29%) |
Jul 31, 2025 | 33.52 | 34.60 | 32.56 | 32.98 | 52,713 | +2.11(+6.85%) |
Jul 30, 2025 | 30.88 | 31.48 | 30.60 | 30.86 | 37,311 | -0.08(-0.26%) |
Jul 29, 2025 | 31.66 | 31.66 | 30.90 | 30.94 | 22,702 | -0.55(-1.73%) |
Jul 28, 2025 | 31.91 | 31.95 | 31.41 | 31.49 | 12,827 | -0.29(-0.91%) |
Jul 25, 2025 | 31.78 | 31.96 | 31.27 | 31.78 | 15,364 | -0.06(-0.19%) |
Jul 24, 2025 | 32.80 | 33.23 | 31.79 | 31.84 | 24,724 | -1.28(-3.86%) |
Jul 23, 2025 | 32.85 | 33.16 | 32.82 | 33.12 | 24,517 | +0.64(+1.99%) |
Jul 22, 2025 | 31.74 | 32.80 | 31.74 | 32.47 | 41,840 | +0.55(+1.71%) |
Jul 21, 2025 | 32.33 | 32.77 | 31.88 | 31.93 | 40,893 | -0.13(-0.40%) |
Jul 18, 2025 | 32.85 | 32.85 | 32.05 | 32.06 | 41,440 | -0.61(-1.85%) |
Jul 17, 2025 | 32.02 | 33.05 | 32.02 | 32.66 | 29,936 | +0.54(+1.67%) |
Jul 16, 2025 | 31.88 | 32.22 | 31.48 | 32.12 | 32,793 | +0.60(+1.89%) |
Jul 15, 2025 | 32.67 | 32.67 | 30.67 | 31.53 | 53,236 | -0.81(-2.52%) |
Jul 14, 2025 | 32.32 | 32.45 | 31.92 | 32.34 | 31,058 | +0.25(+0.77%) |
Jul 11, 2025 | 32.96 | 32.96 | 32.07 | 32.10 | 52,564 | -0.94(-2.85%) |
Jul 10, 2025 | 32.59 | 33.27 | 32.45 | 33.04 | 46,780 | +0.27(+0.82%) |
Jul 09, 2025 | 33.00 | 33.00 | 32.51 | 32.77 | 44,521 | +0.08(+0.24%) |
Jul 08, 2025 | 33.16 | 33.72 | 32.62 | 32.69 | 68,782 | -0.15(-0.45%) |
Jul 07, 2025 | 32.17 | 33.15 | 32.17 | 32.84 | 59,036 | +0.16(+0.49%) |
Jul 03, 2025 | 32.00 | 32.87 | 31.73 | 32.68 | 31,307 | +1.04(+3.29%) |
Jul 02, 2025 | 30.76 | 31.81 | 30.72 | 31.64 | 42,058 | +1.04(+3.40%) |