Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 43.35 | 43.37 | 43.34 | 43.35 | 14,950 | +0.02(+0.06%) |
Sep 12, 2025 | 43.35 | 43.36 | 43.32 | 43.33 | 15,544 | -0.03(-0.07%) |
Sep 11, 2025 | 43.26 | 43.36 | 43.26 | 43.36 | 6,244 | +0.09(+0.21%) |
Sep 10, 2025 | 43.26 | 43.30 | 43.23 | 43.27 | 18,258 | +0.05(+0.13%) |
Sep 09, 2025 | 43.19 | 43.22 | 43.18 | 43.22 | 3,181 | +0.02(+0.04%) |
Sep 08, 2025 | 43.25 | 43.25 | 43.18 | 43.20 | 9,673 | +0.06(+0.13%) |
Sep 05, 2025 | 43.22 | 43.22 | 43.10 | 43.14 | 10,216 | +0.00(+0.01%) |
Sep 04, 2025 | 43.07 | 43.15 | 43.06 | 43.14 | 18,567 | +0.09(+0.22%) |
Sep 03, 2025 | 43.04 | 43.05 | 42.96 | 43.05 | 9,018 | +0.09(+0.20%) |
Sep 02, 2025 | 42.93 | 42.96 | 42.84 | 42.96 | 14,046 | -0.09(-0.20%) |
Aug 29, 2025 | 43.10 | 43.10 | 43.01 | 43.05 | 5,828 | -0.06(-0.15%) |
Aug 28, 2025 | 43.07 | 43.11 | 43.04 | 43.11 | 16,540 | +0.04(+0.10%) |
Aug 27, 2025 | 43.02 | 43.09 | 43.02 | 43.07 | 13,782 | +0.03(+0.08%) |
Aug 26, 2025 | 42.98 | 43.04 | 42.96 | 43.04 | 11,219 | +0.05(+0.10%) |
Aug 25, 2025 | 42.98 | 43.05 | 42.98 | 42.99 | 13,276 | -0.03(-0.08%) |
Aug 22, 2025 | 42.85 | 43.06 | 42.85 | 43.02 | 2,751 | +0.20(+0.47%) |
Aug 21, 2025 | 42.81 | 42.86 | 42.78 | 42.82 | 17,309 | -0.08(-0.18%) |
Aug 20, 2025 | 42.85 | 42.90 | 42.77 | 42.90 | 200,895 | +0.02(+0.05%) |
Aug 19, 2025 | 42.95 | 42.97 | 42.85 | 42.88 | 7,216 | -0.09(-0.22%) |
Aug 18, 2025 | 42.91 | 42.97 | 42.91 | 42.97 | 4,691 | +0.04(+0.10%) |
Aug 15, 2025 | 43.00 | 43.00 | 42.92 | 42.93 | 15,746 | -0.05(-0.12%) |
Aug 14, 2025 | 42.90 | 42.99 | 42.90 | 42.98 | 21,067 | -0.01(-0.03%) |
Aug 13, 2025 | 43.00 | 43.01 | 42.95 | 42.99 | 11,936 | +0.05(+0.12%) |
Aug 12, 2025 | 42.88 | 42.95 | 42.88 | 42.94 | 3,083 | +0.14(+0.33%) |
Aug 11, 2025 | 42.83 | 42.89 | 42.80 | 42.80 | 5,248 | -0.03(-0.08%) |
Aug 08, 2025 | 42.75 | 42.86 | 42.75 | 42.83 | 8,850 | +0.12(+0.28%) |
Aug 07, 2025 | 42.71 | 42.74 | 42.65 | 42.72 | 12,908 | -0.01(-0.03%) |
Aug 06, 2025 | 42.63 | 42.77 | 42.63 | 42.73 | 7,147 | +0.11(+0.25%) |
Aug 05, 2025 | 42.58 | 42.70 | 42.58 | 42.62 | 9,705 | -0.07(-0.17%) |
Aug 04, 2025 | 42.59 | 42.71 | 42.59 | 42.69 | 17,213 | +0.24(+0.57%) |
Aug 01, 2025 | 42.40 | 42.50 | 42.39 | 42.45 | 15,869 | -0.14(-0.34%) |
Jul 31, 2025 | 42.79 | 42.79 | 42.59 | 42.60 | 15,457 | -0.09(-0.22%) |
Jul 30, 2025 | 42.71 | 42.78 | 42.63 | 42.69 | 13,422 | +0.01(+0.03%) |
Jul 29, 2025 | 42.67 | 42.73 | 42.67 | 42.68 | 2,319 | -0.04(-0.09%) |
Jul 28, 2025 | 42.68 | 42.73 | 42.68 | 42.71 | 4,458 | +0.03(+0.07%) |
Jul 25, 2025 | 42.71 | 42.71 | 42.65 | 42.69 | 5,622 | +0.05(+0.11%) |
Jul 24, 2025 | 42.61 | 42.69 | 42.61 | 42.64 | 5,862 | +0.02(+0.05%) |
Jul 23, 2025 | 42.51 | 42.63 | 42.50 | 42.62 | 6,739 | +0.10(+0.24%) |
Jul 22, 2025 | 42.48 | 42.55 | 42.44 | 42.52 | 39,704 | +0.00(+0.01%) |
Jul 21, 2025 | 42.45 | 42.60 | 42.45 | 42.52 | 13,606 | +0.05(+0.12%) |
Jul 18, 2025 | 42.47 | 42.50 | 42.40 | 42.47 | 6,103 | +0.01(+0.03%) |
Jul 17, 2025 | 42.42 | 42.46 | 42.37 | 42.45 | 4,623 | +0.13(+0.31%) |
Jul 16, 2025 | 42.34 | 42.41 | 42.21 | 42.32 | 12,190 | +0.04(+0.09%) |
Jul 15, 2025 | 42.45 | 42.45 | 42.28 | 42.28 | 5,739 | -0.08(-0.19%) |
Jul 14, 2025 | 42.32 | 42.45 | 42.32 | 42.36 | 5,767 | +0.01(+0.02%) |
Jul 11, 2025 | 42.28 | 42.43 | 42.28 | 42.35 | 8,048 | -0.02(-0.05%) |
Jul 10, 2025 | 42.39 | 42.42 | 42.37 | 42.37 | 27,151 | +0.04(+0.09%) |
Jul 09, 2025 | 42.38 | 42.40 | 42.30 | 42.33 | 42,771 | +0.05(+0.12%) |
Jul 08, 2025 | 42.25 | 42.32 | 42.22 | 42.28 | 5,757 | +0.02(+0.05%) |
Jul 07, 2025 | 42.28 | 42.35 | 42.18 | 42.26 | 16,270 | -0.10(-0.23%) |
Jul 03, 2025 | 42.30 | 42.42 | 42.30 | 42.35 | 2,778 | +0.07(+0.18%) |
Jul 02, 2025 | 42.20 | 42.30 | 42.20 | 42.28 | 70,689 | +0.12(+0.28%) |