Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 39.65 | 39.71 | 39.65 | 39.68 | 7,585 | -0.05(-0.12%) |
Aug 28, 2025 | 39.58 | 39.73 | 39.59 | 39.73 | 1,188 | +0.22(+0.57%) |
Aug 27, 2025 | 39.46 | 39.53 | 39.42 | 39.51 | 1,353 | -0.05(-0.13%) |
Aug 26, 2025 | 39.50 | 39.56 | 39.47 | 39.55 | 9,830 | -0.02(-0.04%) |
Aug 25, 2025 | 39.56 | 39.59 | 39.56 | 39.57 | 1,551 | -0.08(-0.20%) |
Aug 22, 2025 | 39.41 | 39.67 | 39.41 | 39.65 | 1,950 | +0.30(+0.76%) |
Aug 21, 2025 | 39.41 | 39.41 | 39.35 | 39.35 | 1,107 | -0.14(-0.35%) |
Aug 20, 2025 | 39.48 | 39.53 | 39.45 | 39.49 | 7,738 | -0.05(-0.11%) |
Aug 19, 2025 | 39.56 | 39.56 | 39.52 | 39.54 | 2,404 | +0.03(+0.06%) |
Aug 18, 2025 | 39.54 | 39.54 | 39.49 | 39.51 | 3,499 | +0.03(+0.07%) |
Aug 15, 2025 | 39.52 | 39.53 | 39.47 | 39.48 | 5,427 | -0.07(-0.17%) |
Aug 14, 2025 | 39.57 | 39.57 | 39.55 | 39.55 | 2,777 | -0.07(-0.19%) |
Aug 13, 2025 | 39.56 | 39.66 | 39.56 | 39.62 | 7,836 | +0.17(+0.44%) |
Aug 12, 2025 | 39.38 | 39.45 | 39.38 | 39.45 | 2,676 | +0.12(+0.30%) |
Aug 11, 2025 | 39.32 | 39.39 | 39.32 | 39.33 | 2,388 | +0.06(+0.16%) |
Aug 08, 2025 | 39.26 | 39.27 | 39.25 | 39.27 | 4,094 | +0.01(+0.03%) |
Aug 07, 2025 | 39.31 | 39.31 | 39.23 | 39.26 | 14,584 | +0.02(+0.05%) |
Aug 06, 2025 | 39.17 | 39.23 | 39.17 | 39.23 | 1,294 | +0.00(+0.00%) |
Aug 05, 2025 | 39.24 | 39.24 | 39.23 | 39.23 | 1,041 | -0.00(-0.00%) |
Aug 04, 2025 | 39.16 | 39.24 | 39.16 | 39.23 | 3,283 | +0.17(+0.45%) |
Aug 01, 2025 | 38.98 | 39.07 | 38.98 | 39.06 | 1,360 | -0.05(-0.13%) |
Jul 31, 2025 | 39.20 | 39.20 | 39.11 | 39.11 | 1,813 | +0.01(+0.03%) |
Jul 30, 2025 | 39.15 | 39.18 | 39.10 | 39.10 | 3,725 | -0.10(-0.26%) |
Jul 29, 2025 | 39.13 | 39.20 | 39.13 | 39.20 | 3,974 | +0.14(+0.37%) |
Jul 28, 2025 | 39.04 | 39.07 | 39.03 | 39.06 | 2,960 | -0.01(-0.02%) |
Jul 25, 2025 | 38.99 | 39.07 | 38.98 | 39.06 | 4,963 | +0.11(+0.30%) |
Jul 24, 2025 | 38.93 | 39.01 | 38.93 | 38.95 | 4,802 | -0.03(-0.08%) |
Jul 23, 2025 | 38.98 | 39.00 | 38.96 | 38.98 | 4,353 | +0.01(+0.04%) |
Jul 22, 2025 | 38.90 | 39.01 | 38.90 | 38.97 | 2,098 | +0.12(+0.31%) |
Jul 21, 2025 | 38.86 | 38.99 | 38.84 | 38.84 | 3,779 | +0.13(+0.35%) |
Jul 18, 2025 | 38.69 | 38.76 | 38.65 | 38.71 | 14,863 | +0.10(+0.26%) |
Jul 17, 2025 | 38.58 | 38.64 | 38.58 | 38.61 | 3,557 | +0.03(+0.07%) |
Jul 16, 2025 | 38.58 | 38.61 | 38.53 | 38.58 | 3,950 | +0.01(+0.02%) |
Jul 15, 2025 | 38.73 | 38.73 | 38.55 | 38.57 | 1,923 | -0.11(-0.28%) |
Jul 14, 2025 | 38.66 | 38.68 | 38.66 | 38.68 | 784 | +0.02(+0.06%) |
Jul 11, 2025 | 38.75 | 38.75 | 38.63 | 38.66 | 13,069 | -0.18(-0.46%) |
Jul 10, 2025 | 38.81 | 38.85 | 38.75 | 38.84 | 2,627 | -0.02(-0.05%) |
Jul 09, 2025 | 38.72 | 38.86 | 38.72 | 38.86 | 3,628 | +0.24(+0.61%) |
Jul 08, 2025 | 38.65 | 38.65 | 38.60 | 38.62 | 5,134 | -0.13(-0.34%) |
Jul 07, 2025 | 38.85 | 38.85 | 38.75 | 38.75 | 3,255 | -0.16(-0.41%) |
Jul 03, 2025 | 38.83 | 38.97 | 38.82 | 38.91 | 4,934 | +0.07(+0.19%) |
Jul 02, 2025 | 38.78 | 38.81 | 38.77 | 38.84 | 14,455 | -0.02(-0.06%) |
Jul 01, 2025 | 38.85 | 38.89 | 38.81 | 38.86 | 5,387 | +0.09(+0.24%) |
Jun 30, 2025 | 38.67 | 38.77 | 38.64 | 38.77 | 2,437 | +0.22(+0.56%) |
Jun 27, 2025 | 38.51 | 38.63 | 38.51 | 38.55 | 7,397 | -0.00(-0.01%) |
Jun 26, 2025 | 38.49 | 38.56 | 38.49 | 38.56 | 5,132 | +0.07(+0.19%) |
Jun 25, 2025 | 38.45 | 38.49 | 38.36 | 38.49 | 3,045 | -0.04(-0.12%) |
Jun 24, 2025 | 38.35 | 38.56 | 38.35 | 38.53 | 3,586 | +0.23(+0.61%) |
Jun 23, 2025 | 38.20 | 38.32 | 38.20 | 38.30 | 8,359 | +0.09(+0.23%) |
Jun 20, 2025 | 38.16 | 38.22 | 38.16 | 38.21 | 3,459 | +0.06(+0.16%) |
Jun 18, 2025 | 38.23 | 38.23 | 38.12 | 38.15 | 4,801 | -0.01(-0.04%) |
Jun 17, 2025 | 38.19 | 38.21 | 38.14 | 38.16 | 14,688 | +0.04(+0.09%) |
Jun 16, 2025 | 38.21 | 38.21 | 38.11 | 38.13 | 1,562 | +0.04(+0.10%) |
Jun 13, 2025 | 38.17 | 38.17 | 38.00 | 38.09 | 5,543 | -0.20(-0.52%) |
Jun 12, 2025 | 38.26 | 38.30 | 38.24 | 38.29 | 2,393 | +0.05(+0.13%) |
Jun 11, 2025 | 38.18 | 38.26 | 38.18 | 38.24 | 13,973 | +0.12(+0.31%) |
Jun 10, 2025 | 38.09 | 38.14 | 38.05 | 38.12 | 4,506 | +0.15(+0.39%) |
Jun 09, 2025 | 37.94 | 38.04 | 37.94 | 37.97 | 7,260 | +0.03(+0.08%) |
Jun 06, 2025 | 37.95 | 37.98 | 37.93 | 37.94 | 18,959 | -0.04(-0.09%) |
Jun 05, 2025 | 38.10 | 38.10 | 37.98 | 37.98 | 7,132 | -0.07(-0.18%) |
Jun 04, 2025 | 38.01 | 38.10 | 38.00 | 38.05 | 4,927 | +0.18(+0.48%) |
Jun 03, 2025 | 37.85 | 37.88 | 37.81 | 37.86 | 16,738 | +0.09(+0.25%) |