Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2025 | 43.31 | 43.34 | 43.27 | 43.28 | 1,358,246 | -0.02(-0.05%) |
Sep 15, 2025 | 43.26 | 43.32 | 43.24 | 43.30 | 889,521 | +0.08(+0.19%) |
Sep 12, 2025 | 43.25 | 43.25 | 43.19 | 43.22 | 760,937 | -0.02(-0.05%) |
Sep 11, 2025 | 43.18 | 43.26 | 43.18 | 43.24 | 1,138,860 | +0.09(+0.21%) |
Sep 10, 2025 | 43.15 | 43.19 | 43.13 | 43.15 | 1,161,427 | +0.02(+0.05%) |
Sep 09, 2025 | 43.15 | 43.16 | 43.06 | 43.13 | 936,640 | -0.04(-0.09%) |
Sep 08, 2025 | 43.20 | 43.20 | 43.14 | 43.17 | 4,067,122 | +0.04(+0.09%) |
Sep 05, 2025 | 43.18 | 43.24 | 43.11 | 43.13 | 1,617,057 | +0.02(+0.05%) |
Sep 04, 2025 | 43.02 | 43.12 | 43.02 | 43.11 | 1,265,436 | +0.09(+0.21%) |
Sep 03, 2025 | 42.93 | 43.02 | 42.92 | 43.02 | 1,025,352 | +0.10(+0.23%) |
Sep 02, 2025 | 42.87 | 42.92 | 42.85 | 42.92 | 4,753,121 | -0.28(-0.65%) |
Aug 29, 2025 | 43.27 | 43.28 | 43.19 | 43.20 | 1,614,447 | -0.07(-0.16%) |
Aug 28, 2025 | 43.26 | 43.28 | 43.23 | 43.27 | 754,333 | +0.01(+0.02%) |
Aug 27, 2025 | 43.19 | 43.27 | 43.19 | 43.26 | 713,904 | +0.03(+0.07%) |
Aug 26, 2025 | 43.18 | 43.23 | 43.14 | 43.23 | 1,045,181 | +0.11(+0.26%) |
Aug 25, 2025 | 43.17 | 43.18 | 43.11 | 43.12 | 886,201 | -0.08(-0.19%) |
Aug 22, 2025 | 42.97 | 43.20 | 42.94 | 43.20 | 1,971,553 | +0.29(+0.68%) |
Aug 21, 2025 | 42.94 | 42.94 | 42.89 | 42.91 | 767,890 | -0.05(-0.12%) |
Aug 20, 2025 | 42.98 | 42.98 | 42.94 | 42.96 | 901,812 | +0.00(+0.00%) |
Aug 19, 2025 | 43.00 | 43.01 | 42.95 | 42.96 | 1,768,306 | -0.02(-0.05%) |
Aug 18, 2025 | 43.00 | 43.03 | 42.97 | 42.98 | 1,464,409 | -0.02(-0.05%) |
Aug 15, 2025 | 43.01 | 43.01 | 42.97 | 43.00 | 647,463 | +0.00(+0.00%) |
Aug 14, 2025 | 43.04 | 43.04 | 42.95 | 43.00 | 987,666 | -0.08(-0.19%) |
Aug 13, 2025 | 43.02 | 43.08 | 43.00 | 43.08 | 1,152,034 | +0.11(+0.26%) |
Aug 12, 2025 | 42.95 | 42.98 | 42.92 | 42.97 | 2,570,359 | +0.06(+0.14%) |
Aug 11, 2025 | 42.92 | 42.94 | 42.88 | 42.91 | 1,318,730 | +0.00(+0.00%) |
Aug 08, 2025 | 42.91 | 42.92 | 42.87 | 42.91 | 1,046,602 | +0.01(+0.02%) |
Aug 07, 2025 | 42.94 | 42.95 | 42.86 | 42.90 | 1,852,039 | -0.02(-0.05%) |
Aug 06, 2025 | 42.88 | 42.92 | 42.85 | 42.92 | 1,073,337 | +0.03(+0.07%) |
Aug 05, 2025 | 42.89 | 42.89 | 42.83 | 42.89 | 2,687,399 | +0.00(+0.00%) |
Aug 04, 2025 | 42.80 | 42.89 | 42.80 | 42.89 | 3,047,854 | +0.13(+0.30%) |
Aug 01, 2025 | 42.76 | 42.80 | 42.69 | 42.76 | 2,559,963 | -0.03(-0.07%) |
Jul 31, 2025 | 42.77 | 42.82 | 42.74 | 42.79 | 1,957,879 | +0.05(+0.12%) |
Jul 30, 2025 | 42.80 | 42.82 | 42.70 | 42.74 | 993,236 | -0.08(-0.19%) |
Jul 29, 2025 | 42.82 | 42.84 | 42.80 | 42.82 | 951,855 | +0.02(+0.05%) |
Jul 28, 2025 | 42.83 | 42.83 | 42.79 | 42.80 | 1,109,297 | -0.02(-0.05%) |
Jul 25, 2025 | 42.80 | 42.85 | 42.77 | 42.82 | 853,391 | +0.02(+0.05%) |
Jul 24, 2025 | 42.78 | 42.82 | 42.77 | 42.80 | 1,276,645 | -0.02(-0.05%) |
Jul 23, 2025 | 42.81 | 42.82 | 42.78 | 42.82 | 4,366,326 | +0.02(+0.05%) |
Jul 22, 2025 | 42.76 | 42.80 | 42.72 | 42.80 | 813,769 | +0.06(+0.14%) |
Jul 21, 2025 | 42.71 | 42.77 | 42.71 | 42.74 | 598,412 | +0.05(+0.12%) |
Jul 18, 2025 | 42.67 | 42.70 | 42.65 | 42.69 | 600,083 | +0.05(+0.12%) |
Jul 17, 2025 | 42.58 | 42.64 | 42.57 | 42.64 | 1,052,049 | +0.07(+0.16%) |
Jul 16, 2025 | 42.54 | 42.58 | 42.44 | 42.57 | 1,950,287 | +0.07(+0.16%) |
Jul 15, 2025 | 42.66 | 42.66 | 42.47 | 42.50 | 934,545 | -0.08(-0.19%) |
Jul 14, 2025 | 42.53 | 42.60 | 42.52 | 42.58 | 1,191,988 | +0.03(+0.07%) |
Jul 11, 2025 | 42.60 | 42.60 | 42.51 | 42.55 | 888,362 | -0.07(-0.16%) |
Jul 10, 2025 | 42.65 | 42.65 | 42.60 | 42.62 | 1,142,647 | +0.00(+0.00%) |
Jul 09, 2025 | 42.58 | 42.64 | 42.57 | 42.62 | 1,258,690 | +0.10(+0.23%) |
Jul 08, 2025 | 42.58 | 42.58 | 42.51 | 42.52 | 1,164,457 | -0.06(-0.14%) |
Jul 07, 2025 | 42.69 | 42.69 | 42.55 | 42.58 | 1,411,407 | -0.14(-0.33%) |
Jul 03, 2025 | 42.66 | 42.72 | 42.65 | 42.72 | 660,050 | +0.05(+0.12%) |
Jul 02, 2025 | 42.59 | 42.66 | 42.55 | 42.67 | 1,130,766 | +0.06(+0.14%) |