Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 45.03 | 45.05 | 44.82 | 44.82 | 5,782 | -0.41(-0.91%) |
Sep 11, 2025 | 45.49 | 45.49 | 45.23 | 45.23 | 1,819 | +0.28(+0.62%) |
Sep 10, 2025 | 45.23 | 45.64 | 44.95 | 44.95 | 7,588 | +0.15(+0.34%) |
Sep 09, 2025 | 44.38 | 44.80 | 44.36 | 44.80 | 1,662 | +0.17(+0.38%) |
Sep 08, 2025 | 44.36 | 44.70 | 44.36 | 44.63 | 2,277 | +0.46(+1.04%) |
Sep 05, 2025 | 43.94 | 44.17 | 43.67 | 44.17 | 2,838 | +0.63(+1.44%) |
Sep 04, 2025 | 42.86 | 43.54 | 42.75 | 43.54 | 2,659 | -0.00(-0.01%) |
Sep 03, 2025 | 43.37 | 43.54 | 43.37 | 43.54 | 674 | -0.21(-0.48%) |
Sep 02, 2025 | 43.45 | 43.75 | 43.18 | 43.75 | 5,129 | -0.49(-1.11%) |
Aug 29, 2025 | 44.22 | 44.34 | 44.12 | 44.24 | 2,155 | -0.89(-1.98%) |
Aug 28, 2025 | 44.93 | 45.36 | 44.92 | 45.14 | 3,010 | +1.60(+3.67%) |
Aug 27, 2025 | 42.83 | 43.54 | 42.83 | 43.54 | 2,900 | +1.59(+3.80%) |
Aug 26, 2025 | 41.78 | 41.95 | 41.76 | 41.95 | 1,114 | +0.14(+0.34%) |
Aug 25, 2025 | 42.07 | 42.07 | 41.80 | 41.80 | 3,220 | -0.39(-0.93%) |
Aug 22, 2025 | 41.26 | 42.20 | 41.26 | 42.20 | 834 | +0.89(+2.15%) |
Aug 21, 2025 | 41.14 | 41.44 | 41.14 | 41.31 | 1,739 | -0.08(-0.18%) |
Aug 20, 2025 | 41.34 | 41.38 | 40.50 | 41.38 | 3,036 | -0.15(-0.37%) |
Aug 19, 2025 | 42.61 | 42.61 | 41.53 | 41.54 | 2,394 | -1.18(-2.77%) |
Aug 18, 2025 | 42.37 | 42.72 | 42.34 | 42.72 | 2,060 | +0.23(+0.54%) |
Aug 15, 2025 | 41.95 | 42.58 | 41.90 | 42.49 | 3,520 | +0.68(+1.64%) |
Aug 14, 2025 | 41.91 | 41.91 | 41.75 | 41.80 | 2,016 | -0.48(-1.12%) |
Aug 13, 2025 | 42.31 | 42.31 | 42.08 | 42.28 | 996 | +0.19(+0.45%) |
Aug 12, 2025 | 41.70 | 42.09 | 41.70 | 42.09 | 2,253 | +0.52(+1.25%) |
Aug 11, 2025 | 41.60 | 42.09 | 41.50 | 41.57 | 9,837 | -0.11(-0.27%) |
Aug 08, 2025 | 42.42 | 42.42 | 41.67 | 41.68 | 8,526 | -0.67(-1.58%) |
Aug 07, 2025 | 43.65 | 43.65 | 41.78 | 42.35 | 3,164 | -1.23(-2.83%) |
Aug 06, 2025 | 43.17 | 43.58 | 42.95 | 43.58 | 2,581 | +0.66(+1.53%) |
Aug 05, 2025 | 43.57 | 43.60 | 42.85 | 42.92 | 2,959 | -0.70(-1.60%) |
Aug 04, 2025 | 43.41 | 43.74 | 43.39 | 43.62 | 5,178 | -0.04(-0.09%) |
Aug 01, 2025 | 43.40 | 44.22 | 42.69 | 43.66 | 4,057 | -0.76(-1.72%) |
Jul 31, 2025 | 44.80 | 45.26 | 44.37 | 44.42 | 5,462 | -0.73(-1.61%) |
Jul 30, 2025 | 44.92 | 45.49 | 44.92 | 45.15 | 2,213 | +0.02(+0.04%) |
Jul 29, 2025 | 45.78 | 45.78 | 45.00 | 45.13 | 7,016 | -0.65(-1.41%) |
Jul 28, 2025 | 45.81 | 45.99 | 45.64 | 45.78 | 4,329 | +0.32(+0.69%) |
Jul 25, 2025 | 45.52 | 45.61 | 45.46 | 45.46 | 2,433 | +0.56(+1.25%) |
Jul 24, 2025 | 44.63 | 44.94 | 44.63 | 44.90 | 1,357 | +0.49(+1.11%) |
Jul 23, 2025 | 44.21 | 44.50 | 44.21 | 44.41 | 3,128 | +0.17(+0.38%) |
Jul 22, 2025 | 44.45 | 44.45 | 44.24 | 44.24 | 2,094 | -0.60(-1.33%) |
Jul 21, 2025 | 44.78 | 45.39 | 44.78 | 44.84 | 10,646 | +0.30(+0.67%) |
Jul 18, 2025 | 44.17 | 44.63 | 44.12 | 44.54 | 11,211 | +0.44(+1.00%) |
Jul 17, 2025 | 44.00 | 44.35 | 44.00 | 44.10 | 6,189 | +0.16(+0.36%) |
Jul 16, 2025 | 43.89 | 43.94 | 43.22 | 43.94 | 1,789 | +0.25(+0.57%) |
Jul 15, 2025 | 43.98 | 43.98 | 43.59 | 43.70 | 3,699 | +0.23(+0.52%) |
Jul 14, 2025 | 42.92 | 43.74 | 42.92 | 43.47 | 3,173 | +0.20(+0.46%) |
Jul 11, 2025 | 43.48 | 43.75 | 43.25 | 43.27 | 10,653 | -0.48(-1.09%) |
Jul 10, 2025 | 43.94 | 43.94 | 43.75 | 43.75 | 633 | -1.15(-2.57%) |
Jul 09, 2025 | 44.67 | 45.09 | 44.67 | 44.90 | 3,655 | +0.42(+0.95%) |
Jul 08, 2025 | 44.51 | 44.51 | 44.24 | 44.48 | 1,718 | -0.09(-0.20%) |
Jul 07, 2025 | 44.79 | 44.79 | 44.36 | 44.56 | 2,104 | -0.31(-0.69%) |
Jul 03, 2025 | 44.36 | 44.93 | 44.36 | 44.88 | 3,843 | +1.03(+2.35%) |
Jul 02, 2025 | 43.66 | 44.03 | 43.55 | 43.84 | 6,845 | +0.19(+0.44%) |