Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2025 | 41.95 | 42.83 | 41.70 | 42.69 | 1,908,315 | -0.01(-0.02%) |
Sep 05, 2025 | 41.85 | 42.72 | 41.65 | 42.70 | 1,722,104 | +1.30(+3.14%) |
Sep 04, 2025 | 41.19 | 41.92 | 41.11 | 41.40 | 1,301,175 | -0.24(-0.58%) |
Sep 03, 2025 | 40.88 | 41.71 | 40.64 | 41.64 | 943,312 | +0.66(+1.61%) |
Sep 02, 2025 | 40.88 | 41.24 | 40.71 | 40.98 | 733,119 | -0.61(-1.47%) |
Aug 29, 2025 | 41.71 | 41.88 | 41.33 | 41.59 | 1,146,666 | -0.16(-0.38%) |
Aug 28, 2025 | 41.32 | 41.82 | 41.00 | 41.75 | 1,424,043 | +0.60(+1.46%) |
Aug 27, 2025 | 40.65 | 41.20 | 40.53 | 41.15 | 1,455,050 | +0.64(+1.58%) |
Aug 26, 2025 | 40.41 | 40.97 | 40.25 | 40.51 | 1,614,302 | +0.03(+0.07%) |
Aug 25, 2025 | 39.89 | 40.62 | 39.86 | 40.48 | 970,438 | +0.32(+0.80%) |
Aug 22, 2025 | 39.10 | 40.51 | 39.05 | 40.16 | 1,194,557 | +1.30(+3.35%) |
Aug 21, 2025 | 38.19 | 39.07 | 38.09 | 38.86 | 1,331,852 | -0.07(-0.18%) |
Aug 20, 2025 | 39.12 | 39.29 | 38.63 | 38.93 | 1,381,808 | -0.19(-0.49%) |
Aug 19, 2025 | 38.50 | 39.16 | 38.25 | 39.12 | 1,065,908 | +0.95(+2.49%) |
Aug 18, 2025 | 38.62 | 38.77 | 38.16 | 38.17 | 912,402 | -0.54(-1.39%) |
Aug 15, 2025 | 38.43 | 38.75 | 38.18 | 38.71 | 1,325,576 | +0.38(+0.99%) |
Aug 14, 2025 | 38.11 | 38.56 | 37.99 | 38.33 | 913,670 | -0.40(-1.03%) |
Aug 13, 2025 | 37.96 | 38.83 | 37.68 | 38.73 | 992,574 | +0.83(+2.19%) |
Aug 12, 2025 | 36.68 | 37.92 | 36.67 | 37.90 | 1,054,631 | +1.36(+3.72%) |
Aug 11, 2025 | 37.74 | 38.03 | 36.51 | 36.54 | 1,724,997 | -1.27(-3.36%) |
Aug 08, 2025 | 38.20 | 38.46 | 37.80 | 37.81 | 1,287,199 | -0.45(-1.18%) |
Aug 07, 2025 | 38.39 | 38.61 | 37.81 | 38.26 | 998,700 | +0.09(+0.24%) |
Aug 06, 2025 | 37.65 | 38.21 | 37.41 | 38.17 | 1,843,813 | +0.35(+0.93%) |
Aug 05, 2025 | 37.52 | 37.90 | 36.70 | 37.82 | 1,719,206 | +0.28(+0.75%) |
Aug 04, 2025 | 36.77 | 37.60 | 36.54 | 37.54 | 1,636,561 | +0.99(+2.71%) |
Aug 01, 2025 | 36.79 | 37.14 | 36.04 | 36.55 | 2,209,149 | -0.31(-0.84%) |
Jul 31, 2025 | 36.98 | 37.44 | 36.73 | 36.86 | 1,772,881 | -0.23(-0.62%) |
Jul 30, 2025 | 38.48 | 38.64 | 36.79 | 37.09 | 3,801,635 | -1.23(-3.21%) |
Jul 29, 2025 | 37.53 | 38.98 | 36.64 | 38.32 | 3,541,182 | +1.71(+4.67%) |
Jul 28, 2025 | 37.08 | 37.17 | 36.32 | 36.61 | 3,466,070 | -0.47(-1.27%) |
Jul 25, 2025 | 37.27 | 37.47 | 36.72 | 37.08 | 1,956,438 | -0.16(-0.43%) |
Jul 24, 2025 | 37.50 | 37.76 | 37.10 | 37.24 | 2,216,882 | -0.59(-1.56%) |
Jul 23, 2025 | 38.30 | 38.71 | 37.50 | 37.83 | 3,195,772 | -0.15(-0.39%) |
Jul 22, 2025 | 37.63 | 38.27 | 37.39 | 37.98 | 1,462,650 | +0.67(+1.80%) |
Jul 21, 2025 | 37.38 | 37.89 | 36.95 | 37.31 | 1,361,275 | +0.48(+1.30%) |
Jul 18, 2025 | 37.00 | 37.15 | 36.51 | 36.83 | 1,359,538 | +0.11(+0.30%) |
Jul 17, 2025 | 36.60 | 36.96 | 36.20 | 36.72 | 1,107,613 | +0.06(+0.16%) |
Jul 16, 2025 | 36.65 | 37.31 | 36.26 | 36.66 | 2,204,195 | -0.22(-0.60%) |
Jul 15, 2025 | 37.36 | 37.52 | 36.66 | 36.88 | 1,648,130 | -0.25(-0.67%) |
Jul 14, 2025 | 36.85 | 37.58 | 36.76 | 37.13 | 1,688,048 | -0.07(-0.19%) |
Jul 11, 2025 | 35.98 | 37.27 | 35.78 | 37.20 | 1,926,618 | +0.73(+2.00%) |
Jul 10, 2025 | 35.36 | 36.64 | 35.31 | 36.47 | 1,387,611 | +1.01(+2.85%) |
Jul 09, 2025 | 35.24 | 35.70 | 35.09 | 35.46 | 1,943,556 | +0.42(+1.20%) |
Jul 08, 2025 | 34.51 | 35.32 | 34.30 | 35.04 | 1,397,239 | +0.49(+1.42%) |
Jul 07, 2025 | 34.97 | 35.22 | 34.40 | 34.55 | 1,255,644 | -0.74(-2.10%) |
Jul 03, 2025 | 34.75 | 35.36 | 34.63 | 35.29 | 594,028 | +0.35(+1.00%) |
Jul 02, 2025 | 34.37 | 35.02 | 34.15 | 34.94 | 1,101,795 | +0.38(+1.10%) |