Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2025 | 41.58 | 41.58 | 41.42 | 41.45 | 151,880 | -0.08(-0.19%) |
Sep 15, 2025 | 41.50 | 41.53 | 41.41 | 41.53 | 204,387 | +0.23(+0.56%) |
Sep 12, 2025 | 41.37 | 41.40 | 41.28 | 41.30 | 148,859 | +0.01(+0.03%) |
Sep 11, 2025 | 41.06 | 41.36 | 41.06 | 41.29 | 120,179 | +0.31(+0.75%) |
Sep 10, 2025 | 41.19 | 41.19 | 40.92 | 40.98 | 321,728 | +0.11(+0.27%) |
Sep 09, 2025 | 40.83 | 40.92 | 40.70 | 40.87 | 102,159 | +0.09(+0.22%) |
Sep 08, 2025 | 40.83 | 40.85 | 40.71 | 40.78 | 90,922 | +0.07(+0.17%) |
Sep 05, 2025 | 41.11 | 41.11 | 40.47 | 40.71 | 986,304 | -0.10(-0.25%) |
Sep 04, 2025 | 40.60 | 40.81 | 40.51 | 40.81 | 61,390 | +0.33(+0.82%) |
Sep 03, 2025 | 40.50 | 40.50 | 40.26 | 40.48 | 166,612 | +0.23(+0.57%) |
Sep 02, 2025 | 40.07 | 40.26 | 39.92 | 40.25 | 125,043 | -0.29(-0.72%) |
Aug 29, 2025 | 40.68 | 40.68 | 40.42 | 40.54 | 82,219 | -0.24(-0.59%) |
Aug 28, 2025 | 40.74 | 40.87 | 40.60 | 40.78 | 85,582 | +0.12(+0.30%) |
Aug 27, 2025 | 40.48 | 40.70 | 40.48 | 40.66 | 129,977 | +0.12(+0.30%) |
Aug 26, 2025 | 40.35 | 40.58 | 40.35 | 40.54 | 451,496 | +0.13(+0.32%) |
Aug 25, 2025 | 40.53 | 40.58 | 40.39 | 40.41 | 183,366 | -0.20(-0.49%) |
Aug 22, 2025 | 40.13 | 40.65 | 40.13 | 40.61 | 140,736 | +0.61(+1.52%) |
Aug 21, 2025 | 39.98 | 40.19 | 39.88 | 40.00 | 133,468 | -0.13(-0.33%) |
Aug 20, 2025 | 40.22 | 40.22 | 39.82 | 40.13 | 330,893 | -0.18(-0.44%) |
Aug 19, 2025 | 40.57 | 40.57 | 40.20 | 40.31 | 93,968 | -0.20(-0.49%) |
Aug 18, 2025 | 40.46 | 40.56 | 40.43 | 40.51 | 156,645 | -0.02(-0.05%) |
Aug 15, 2025 | 40.77 | 40.77 | 40.47 | 40.53 | 180,953 | -0.12(-0.30%) |
Aug 14, 2025 | 40.46 | 40.66 | 40.46 | 40.65 | 113,024 | +0.05(+0.14%) |
Aug 13, 2025 | 40.68 | 40.70 | 40.47 | 40.59 | 69,313 | +0.07(+0.19%) |
Aug 12, 2025 | 40.19 | 40.52 | 40.11 | 40.52 | 103,278 | +0.53(+1.33%) |
Aug 11, 2025 | 40.05 | 40.22 | 39.95 | 39.99 | 58,461 | -0.09(-0.22%) |
Aug 08, 2025 | 39.90 | 40.14 | 39.90 | 40.08 | 158,149 | +0.29(+0.73%) |
Aug 07, 2025 | 40.07 | 40.09 | 39.59 | 39.79 | 341,181 | -0.06(-0.15%) |
Aug 06, 2025 | 39.59 | 39.89 | 39.57 | 39.85 | 68,941 | +0.31(+0.78%) |
Aug 05, 2025 | 39.79 | 39.88 | 39.49 | 39.54 | 197,479 | -0.23(-0.58%) |
Aug 04, 2025 | 39.37 | 39.77 | 39.37 | 39.77 | 78,167 | +0.63(+1.61%) |
Aug 01, 2025 | 39.37 | 39.37 | 39.02 | 39.14 | 128,452 | -0.65(-1.63%) |
Jul 31, 2025 | 40.27 | 40.33 | 39.77 | 39.79 | 115,993 | -0.15(-0.38%) |
Jul 30, 2025 | 40.06 | 40.12 | 39.75 | 39.94 | 126,342 | -0.01(-0.03%) |
Jul 29, 2025 | 40.20 | 40.20 | 39.90 | 39.95 | 123,214 | -0.09(-0.22%) |
Jul 28, 2025 | 40.14 | 40.14 | 39.97 | 40.04 | 106,685 | -0.01(-0.02%) |
Jul 25, 2025 | 40.00 | 40.09 | 39.94 | 40.05 | 224,453 | +0.16(+0.40%) |
Jul 24, 2025 | 39.88 | 39.98 | 39.82 | 39.89 | 158,617 | +0.09(+0.23%) |
Jul 23, 2025 | 39.74 | 39.83 | 39.58 | 39.80 | 193,492 | +0.25(+0.63%) |
Jul 22, 2025 | 39.59 | 39.60 | 39.38 | 39.55 | 97,949 | +0.00(+0.00%) |
Jul 21, 2025 | 39.59 | 39.74 | 39.54 | 39.55 | 119,104 | +0.07(+0.18%) |
Jul 18, 2025 | 39.69 | 39.69 | 39.41 | 39.48 | 110,854 | -0.02(-0.05%) |
Jul 17, 2025 | 39.27 | 39.52 | 39.16 | 39.50 | 71,209 | +0.22(+0.56%) |
Jul 16, 2025 | 39.28 | 39.30 | 38.97 | 39.28 | 48,836 | -0.02(-0.05%) |
Jul 15, 2025 | 39.50 | 39.52 | 39.13 | 39.30 | 77,008 | +0.01(+0.03%) |
Jul 14, 2025 | 39.20 | 39.30 | 39.14 | 39.29 | 180,385 | +0.07(+0.18%) |
Jul 11, 2025 | 39.19 | 39.30 | 39.10 | 39.22 | 117,783 | -0.13(-0.33%) |
Jul 10, 2025 | 39.30 | 39.41 | 39.18 | 39.35 | 66,829 | +0.08(+0.20%) |
Jul 09, 2025 | 39.09 | 39.30 | 39.06 | 39.27 | 172,381 | +0.23(+0.59%) |
Jul 08, 2025 | 39.10 | 39.14 | 38.99 | 39.04 | 78,665 | -0.06(-0.15%) |
Jul 07, 2025 | 39.26 | 39.26 | 38.89 | 39.10 | 100,062 | -0.27(-0.69%) |
Jul 03, 2025 | 39.16 | 39.42 | 39.16 | 39.37 | 36,230 | +0.31(+0.79%) |
Jul 02, 2025 | 38.87 | 39.06 | 38.79 | 39.06 | 127,868 | +0.21(+0.53%) |