Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 45.65 | 46.09 | 44.41 | 45.16 | 50,791 | -0.47(-1.03%) |
Sep 12, 2025 | 44.81 | 46.62 | 44.69 | 45.63 | 63,523 | +0.94(+2.10%) |
Sep 11, 2025 | 44.43 | 45.02 | 44.43 | 44.69 | 56,888 | +0.23(+0.52%) |
Sep 10, 2025 | 44.00 | 44.73 | 43.91 | 44.46 | 56,082 | +0.48(+1.09%) |
Sep 09, 2025 | 43.84 | 44.10 | 43.50 | 43.98 | 47,355 | +0.12(+0.27%) |
Sep 08, 2025 | 43.27 | 43.98 | 43.10 | 43.86 | 106,526 | +0.78(+1.81%) |
Sep 05, 2025 | 43.18 | 43.31 | 42.12 | 43.08 | 30,462 | +0.42(+0.98%) |
Sep 04, 2025 | 41.92 | 42.66 | 41.92 | 42.66 | 39,581 | +0.73(+1.74%) |
Sep 03, 2025 | 41.90 | 42.20 | 41.60 | 41.93 | 34,514 | -0.01(-0.02%) |
Sep 02, 2025 | 41.97 | 42.30 | 41.55 | 41.94 | 23,332 | -0.34(-0.80%) |
Aug 29, 2025 | 42.72 | 42.72 | 42.05 | 42.28 | 17,184 | -0.19(-0.45%) |
Aug 28, 2025 | 42.70 | 42.90 | 42.10 | 42.47 | 22,436 | -0.28(-0.65%) |
Aug 27, 2025 | 42.60 | 43.38 | 42.48 | 42.75 | 26,942 | +0.14(+0.33%) |
Aug 26, 2025 | 42.04 | 42.64 | 41.52 | 42.61 | 85,552 | +0.71(+1.69%) |
Aug 25, 2025 | 41.75 | 42.00 | 41.53 | 41.90 | 22,213 | +0.23(+0.56%) |
Aug 22, 2025 | 40.19 | 41.77 | 40.10 | 41.66 | 59,684 | +1.66(+4.14%) |
Aug 21, 2025 | 40.40 | 40.48 | 39.53 | 40.01 | 13,710 | -0.40(-0.99%) |
Aug 20, 2025 | 40.05 | 40.50 | 40.00 | 40.41 | 15,793 | +0.21(+0.52%) |
Aug 19, 2025 | 40.54 | 41.08 | 40.18 | 40.20 | 24,184 | -0.12(-0.30%) |
Aug 18, 2025 | 40.26 | 40.92 | 40.25 | 40.32 | 23,709 | +0.06(+0.15%) |
Aug 15, 2025 | 41.15 | 41.15 | 40.11 | 40.26 | 26,088 | -0.64(-1.56%) |
Aug 14, 2025 | 41.06 | 41.08 | 40.48 | 40.90 | 15,676 | -0.27(-0.64%) |
Aug 13, 2025 | 40.97 | 41.46 | 40.71 | 41.16 | 22,726 | +0.42(+1.04%) |
Aug 12, 2025 | 40.22 | 40.95 | 40.00 | 40.74 | 49,343 | +0.96(+2.41%) |
Aug 11, 2025 | 39.89 | 40.26 | 39.51 | 39.78 | 16,304 | +0.12(+0.30%) |
Aug 08, 2025 | 38.85 | 39.76 | 38.80 | 39.66 | 26,923 | +0.86(+2.21%) |
Aug 07, 2025 | 39.48 | 39.48 | 38.70 | 38.80 | 25,146 | -0.63(-1.59%) |
Aug 06, 2025 | 39.31 | 39.66 | 38.94 | 39.43 | 18,039 | +0.03(+0.08%) |
Aug 05, 2025 | 39.72 | 39.80 | 38.99 | 39.40 | 30,546 | -0.33(-0.83%) |
Aug 04, 2025 | 39.55 | 40.50 | 39.28 | 39.73 | 66,092 | +0.84(+2.15%) |
Aug 01, 2025 | 39.40 | 39.41 | 38.77 | 38.89 | 39,591 | -0.81(-2.03%) |
Jul 31, 2025 | 38.31 | 39.79 | 38.06 | 39.70 | 68,172 | +1.15(+2.99%) |
Jul 30, 2025 | 40.54 | 40.54 | 38.26 | 38.55 | 29,990 | -0.66(-1.68%) |
Jul 29, 2025 | 40.03 | 40.47 | 39.19 | 39.20 | 26,189 | -0.42(-1.05%) |
Jul 28, 2025 | 38.01 | 40.92 | 38.01 | 39.62 | 38,120 | +2.42(+6.50%) |
Jul 25, 2025 | 36.91 | 37.37 | 36.04 | 37.20 | 27,719 | +0.47(+1.27%) |
Jul 24, 2025 | 37.45 | 37.80 | 36.63 | 36.73 | 14,140 | -0.68(-1.81%) |
Jul 23, 2025 | 38.19 | 38.19 | 37.41 | 37.41 | 18,921 | -0.41(-1.08%) |
Jul 22, 2025 | 37.81 | 38.17 | 37.71 | 37.82 | 45,899 | -0.04(-0.11%) |
Jul 21, 2025 | 37.83 | 38.11 | 37.61 | 37.86 | 30,580 | +0.17(+0.45%) |
Jul 18, 2025 | 38.19 | 39.21 | 37.53 | 37.69 | 28,400 | -0.12(-0.32%) |
Jul 17, 2025 | 37.56 | 38.22 | 37.56 | 37.81 | 30,439 | +0.20(+0.53%) |
Jul 16, 2025 | 37.13 | 37.82 | 36.32 | 37.61 | 28,466 | +0.55(+1.48%) |
Jul 15, 2025 | 38.11 | 38.38 | 36.72 | 37.06 | 23,969 | -1.08(-2.84%) |
Jul 14, 2025 | 37.81 | 38.23 | 37.76 | 38.15 | 25,706 | +0.51(+1.35%) |
Jul 11, 2025 | 37.41 | 37.74 | 37.31 | 37.64 | 23,292 | -0.01(-0.03%) |
Jul 10, 2025 | 37.80 | 37.81 | 37.48 | 37.65 | 15,685 | +0.09(+0.25%) |
Jul 09, 2025 | 37.82 | 37.86 | 37.29 | 37.56 | 24,716 | +0.02(+0.07%) |
Jul 08, 2025 | 37.72 | 38.06 | 37.53 | 37.53 | 25,159 | -0.28(-0.74%) |
Jul 07, 2025 | 38.29 | 38.29 | 37.56 | 37.81 | 26,882 | +0.14(+0.37%) |
Jul 03, 2025 | 37.53 | 37.86 | 37.51 | 37.67 | 33,130 | +0.78(+2.10%) |
Jul 02, 2025 | 36.60 | 36.89 | 36.33 | 36.89 | 19,403 | +0.60(+1.64%) |