Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 45.47 | 45.58 | 45.34 | 45.48 | 9,207 | -0.10(-0.22%) |
Sep 11, 2025 | 45.18 | 45.63 | 45.18 | 45.58 | 4,863 | +0.46(+1.02%) |
Sep 10, 2025 | 45.11 | 45.29 | 44.70 | 45.12 | 15,604 | +0.06(+0.13%) |
Sep 09, 2025 | 44.86 | 45.20 | 44.86 | 45.06 | 8,576 | +0.17(+0.37%) |
Sep 08, 2025 | 44.99 | 44.99 | 44.64 | 44.89 | 5,087 | -0.14(-0.32%) |
Sep 05, 2025 | 45.57 | 45.57 | 44.86 | 45.04 | 5,367 | -0.44(-0.97%) |
Sep 04, 2025 | 44.99 | 45.49 | 44.99 | 45.48 | 4,978 | +0.61(+1.37%) |
Sep 03, 2025 | 44.78 | 44.94 | 44.71 | 44.87 | 5,871 | -0.06(-0.14%) |
Sep 02, 2025 | 45.27 | 45.27 | 44.55 | 44.93 | 124,734 | -0.34(-0.76%) |
Aug 29, 2025 | 45.11 | 45.48 | 45.11 | 45.27 | 10,636 | +0.04(+0.08%) |
Aug 28, 2025 | 45.23 | 45.25 | 45.13 | 45.24 | 12,204 | +0.09(+0.20%) |
Aug 27, 2025 | 44.85 | 45.25 | 44.85 | 45.15 | 20,063 | +0.12(+0.26%) |
Aug 26, 2025 | 44.67 | 45.03 | 44.67 | 45.03 | 4,869 | +0.22(+0.50%) |
Aug 25, 2025 | 44.80 | 45.04 | 44.71 | 44.80 | 21,434 | -0.24(-0.54%) |
Aug 22, 2025 | 44.72 | 45.16 | 44.72 | 45.05 | 8,431 | +0.99(+2.24%) |
Aug 21, 2025 | 44.00 | 44.16 | 43.89 | 44.06 | 7,233 | -0.15(-0.33%) |
Aug 20, 2025 | 43.99 | 44.25 | 43.98 | 44.21 | 4,028 | +0.29(+0.66%) |
Aug 19, 2025 | 43.77 | 44.03 | 43.77 | 43.92 | 5,846 | +0.18(+0.41%) |
Aug 18, 2025 | 43.70 | 43.76 | 43.58 | 43.74 | 8,060 | -0.02(-0.05%) |
Aug 15, 2025 | 44.38 | 44.38 | 43.75 | 43.76 | 14,108 | -0.53(-1.19%) |
Aug 14, 2025 | 43.88 | 44.29 | 43.88 | 44.29 | 7,256 | +0.15(+0.33%) |
Aug 13, 2025 | 43.72 | 44.19 | 43.72 | 44.14 | 7,583 | +0.36(+0.81%) |
Aug 12, 2025 | 43.04 | 43.82 | 43.04 | 43.78 | 8,167 | +0.75(+1.74%) |
Aug 11, 2025 | 43.10 | 43.15 | 43.02 | 43.03 | 3,756 | -0.04(-0.09%) |
Aug 08, 2025 | 43.03 | 43.20 | 43.03 | 43.07 | 4,606 | +0.40(+0.93%) |
Aug 07, 2025 | 43.38 | 43.38 | 42.67 | 42.67 | 3,194 | -0.39(-0.90%) |
Aug 06, 2025 | 43.02 | 43.16 | 42.98 | 43.06 | 6,447 | +0.15(+0.36%) |
Aug 05, 2025 | 42.85 | 43.02 | 42.68 | 42.91 | 27,432 | +0.11(+0.26%) |
Aug 04, 2025 | 42.57 | 42.81 | 42.50 | 42.80 | 13,987 | +0.45(+1.06%) |
Aug 01, 2025 | 42.71 | 42.71 | 42.20 | 42.35 | 10,367 | -0.63(-1.46%) |
Jul 31, 2025 | 43.16 | 43.44 | 42.98 | 42.98 | 9,863 | -0.44(-1.00%) |
Jul 30, 2025 | 43.69 | 43.72 | 43.26 | 43.41 | 8,075 | -0.22(-0.49%) |
Jul 29, 2025 | 43.79 | 43.92 | 43.62 | 43.63 | 2,582 | -0.02(-0.04%) |
Jul 28, 2025 | 43.80 | 43.81 | 43.58 | 43.65 | 8,319 | -0.31(-0.70%) |
Jul 25, 2025 | 43.80 | 44.01 | 43.64 | 43.95 | 11,476 | +0.17(+0.39%) |
Jul 24, 2025 | 44.14 | 44.19 | 43.78 | 43.78 | 3,310 | -0.35(-0.79%) |
Jul 23, 2025 | 44.20 | 44.20 | 43.74 | 44.13 | 8,168 | +0.41(+0.93%) |
Jul 22, 2025 | 43.35 | 43.79 | 43.35 | 43.72 | 3,483 | +0.36(+0.83%) |
Jul 21, 2025 | 43.53 | 43.72 | 43.36 | 43.36 | 6,369 | -0.00(-0.01%) |
Jul 18, 2025 | 43.33 | 43.36 | 43.19 | 43.36 | 7,663 | +0.16(+0.38%) |
Jul 17, 2025 | 42.87 | 43.28 | 42.84 | 43.20 | 29,488 | +0.28(+0.65%) |
Jul 16, 2025 | 43.09 | 43.09 | 42.55 | 42.92 | 26,809 | +0.10(+0.23%) |
Jul 15, 2025 | 43.65 | 43.65 | 42.82 | 42.82 | 9,534 | -0.90(-2.06%) |
Jul 14, 2025 | 43.42 | 43.73 | 43.42 | 43.72 | 6,588 | +0.25(+0.57%) |
Jul 11, 2025 | 43.60 | 43.62 | 43.34 | 43.47 | 13,044 | -0.34(-0.79%) |
Jul 10, 2025 | 43.68 | 43.86 | 43.51 | 43.81 | 7,441 | +0.31(+0.72%) |
Jul 09, 2025 | 43.68 | 43.68 | 43.23 | 43.50 | 7,414 | -0.02(-0.04%) |
Jul 08, 2025 | 43.43 | 43.63 | 43.42 | 43.52 | 8,300 | -0.00(-0.00%) |
Jul 07, 2025 | 43.93 | 44.02 | 43.44 | 43.52 | 29,353 | -0.31(-0.70%) |
Jul 03, 2025 | 43.63 | 43.95 | 43.63 | 43.83 | 2,335 | +0.32(+0.73%) |
Jul 02, 2025 | 43.20 | 43.56 | 43.19 | 43.51 | 10,989 | +0.20(+0.46%) |