Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 38.38 | 38.45 | 38.31 | 38.38 | 2,709,196 | +0.11(+0.29%) |
Sep 12, 2025 | 38.38 | 38.41 | 38.24 | 38.27 | 2,579,720 | -0.15(-0.39%) |
Sep 11, 2025 | 38.08 | 38.45 | 38.08 | 38.42 | 2,675,030 | +0.41(+1.08%) |
Sep 10, 2025 | 38.09 | 38.16 | 37.89 | 38.01 | 2,643,409 | +0.06(+0.16%) |
Sep 09, 2025 | 37.96 | 37.99 | 37.80 | 37.95 | 2,162,399 | -0.04(-0.11%) |
Sep 08, 2025 | 38.01 | 38.02 | 37.84 | 37.99 | 1,594,234 | +0.08(+0.21%) |
Sep 05, 2025 | 38.09 | 38.21 | 37.66 | 37.91 | 2,750,235 | -0.11(-0.29%) |
Sep 04, 2025 | 37.69 | 38.02 | 37.66 | 38.02 | 1,777,061 | +0.38(+1.01%) |
Sep 03, 2025 | 37.60 | 37.72 | 37.45 | 37.64 | 2,183,731 | +0.11(+0.29%) |
Sep 02, 2025 | 37.35 | 37.54 | 37.21 | 37.53 | 1,998,586 | -0.22(-0.58%) |
Aug 29, 2025 | 37.91 | 37.92 | 37.67 | 37.75 | 2,308,419 | -0.20(-0.53%) |
Aug 28, 2025 | 37.95 | 37.98 | 37.79 | 37.95 | 1,342,608 | +0.08(+0.21%) |
Aug 27, 2025 | 37.71 | 37.92 | 37.68 | 37.87 | 1,374,873 | +0.12(+0.32%) |
Aug 26, 2025 | 37.61 | 37.77 | 37.58 | 37.75 | 2,261,792 | +0.16(+0.43%) |
Aug 25, 2025 | 37.70 | 37.76 | 37.59 | 37.59 | 1,267,490 | -0.20(-0.53%) |
Aug 22, 2025 | 37.17 | 37.88 | 37.17 | 37.79 | 2,165,976 | +0.74(+2.00%) |
Aug 21, 2025 | 37.00 | 37.13 | 36.91 | 37.05 | 1,787,026 | -0.08(-0.22%) |
Aug 20, 2025 | 37.18 | 37.28 | 36.90 | 37.13 | 2,274,998 | -0.11(-0.30%) |
Aug 19, 2025 | 37.35 | 37.48 | 37.17 | 37.24 | 1,980,484 | -0.12(-0.32%) |
Aug 18, 2025 | 37.30 | 37.41 | 37.30 | 37.36 | 1,346,765 | +0.01(+0.03%) |
Aug 15, 2025 | 37.55 | 37.55 | 37.31 | 37.35 | 1,684,013 | -0.11(-0.29%) |
Aug 14, 2025 | 37.38 | 37.49 | 37.31 | 37.46 | 1,327,878 | -0.15(-0.40%) |
Aug 13, 2025 | 37.44 | 37.62 | 37.38 | 37.61 | 1,714,716 | +0.33(+0.89%) |
Aug 12, 2025 | 36.88 | 37.30 | 36.87 | 37.28 | 1,794,679 | +0.55(+1.50%) |
Aug 11, 2025 | 36.84 | 36.90 | 36.66 | 36.73 | 1,631,036 | -0.08(-0.22%) |
Aug 08, 2025 | 36.73 | 36.87 | 36.68 | 36.81 | 1,532,377 | +0.23(+0.63%) |
Aug 07, 2025 | 36.86 | 36.91 | 36.43 | 36.58 | 2,117,652 | -0.06(-0.16%) |
Aug 06, 2025 | 36.53 | 36.67 | 36.43 | 36.64 | 1,739,948 | +0.16(+0.44%) |
Aug 05, 2025 | 36.67 | 36.69 | 36.34 | 36.48 | 2,015,579 | -0.13(-0.36%) |
Aug 04, 2025 | 36.28 | 36.61 | 36.28 | 36.61 | 1,550,598 | +0.56(+1.55%) |
Aug 01, 2025 | 36.30 | 36.30 | 35.83 | 36.05 | 2,437,884 | -0.59(-1.61%) |
Jul 31, 2025 | 36.97 | 37.05 | 36.56 | 36.64 | 2,145,681 | -0.14(-0.38%) |
Jul 30, 2025 | 36.96 | 37.02 | 36.60 | 36.78 | 2,065,829 | -0.10(-0.27%) |
Jul 29, 2025 | 37.08 | 37.10 | 36.83 | 36.88 | 1,469,303 | -0.15(-0.41%) |
Jul 28, 2025 | 37.09 | 37.11 | 36.94 | 37.03 | 1,467,695 | -0.04(-0.11%) |
Jul 25, 2025 | 36.94 | 37.09 | 36.87 | 37.07 | 1,365,994 | +0.18(+0.49%) |
Jul 24, 2025 | 36.99 | 37.05 | 36.89 | 36.89 | 1,478,465 | -0.09(-0.24%) |
Jul 23, 2025 | 36.85 | 36.98 | 36.74 | 36.98 | 1,713,672 | +0.32(+0.87%) |
Jul 22, 2025 | 36.55 | 36.71 | 36.44 | 36.66 | 1,104,109 | +0.18(+0.49%) |
Jul 21, 2025 | 36.58 | 36.73 | 36.48 | 36.48 | 1,258,815 | -0.05(-0.14%) |
Jul 18, 2025 | 36.71 | 36.73 | 36.44 | 36.53 | 1,679,292 | -0.01(-0.03%) |
Jul 17, 2025 | 36.25 | 36.59 | 36.25 | 36.54 | 1,513,417 | +0.29(+0.80%) |
Jul 16, 2025 | 36.24 | 36.29 | 35.84 | 36.25 | 2,765,619 | +0.14(+0.39%) |
Jul 15, 2025 | 36.57 | 36.59 | 36.11 | 36.11 | 1,617,340 | -0.33(-0.91%) |
Jul 14, 2025 | 36.32 | 36.47 | 36.29 | 36.44 | 1,587,808 | +0.06(+0.16%) |
Jul 11, 2025 | 36.42 | 36.47 | 36.32 | 36.38 | 1,734,627 | -0.23(-0.63%) |
Jul 10, 2025 | 36.45 | 36.71 | 36.40 | 36.61 | 1,556,600 | +0.16(+0.44%) |
Jul 09, 2025 | 36.37 | 36.47 | 36.23 | 36.45 | 1,775,500 | +0.20(+0.55%) |
Jul 08, 2025 | 36.25 | 36.37 | 36.20 | 36.25 | 1,998,290 | +0.04(+0.11%) |
Jul 07, 2025 | 36.37 | 36.47 | 36.03 | 36.21 | 2,143,913 | -0.31(-0.85%) |
Jul 03, 2025 | 36.39 | 36.57 | 36.38 | 36.52 | 830,985 | +0.25(+0.69%) |
Jul 02, 2025 | 36.02 | 36.27 | 35.98 | 36.27 | 2,136,291 | +0.23(+0.64%) |