Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 38.80 | 38.93 | 37.45 | 38.06 | 2,405,619 | -0.64(-1.65%) |
Sep 11, 2025 | 39.16 | 39.24 | 38.50 | 38.70 | 1,859,107 | -0.17(-0.44%) |
Sep 10, 2025 | 41.42 | 41.42 | 38.43 | 38.87 | 3,446,628 | -2.74(-6.58%) |
Sep 09, 2025 | 40.91 | 41.81 | 40.53 | 41.61 | 1,441,382 | +0.80(+1.96%) |
Sep 08, 2025 | 40.60 | 41.40 | 40.10 | 40.81 | 919,684 | +1.20(+3.03%) |
Sep 05, 2025 | 40.60 | 40.86 | 39.48 | 39.61 | 881,540 | -1.16(-2.85%) |
Sep 04, 2025 | 39.39 | 40.81 | 39.22 | 40.77 | 2,160,824 | +3.19(+8.49%) |
Sep 03, 2025 | 37.37 | 37.97 | 37.05 | 37.58 | 632,967 | +0.18(+0.48%) |
Sep 02, 2025 | 36.86 | 37.61 | 36.23 | 37.40 | 922,757 | -1.26(-3.26%) |
Aug 29, 2025 | 39.44 | 39.58 | 38.35 | 38.66 | 549,014 | -0.89(-2.25%) |
Aug 28, 2025 | 38.83 | 39.92 | 38.36 | 39.55 | 1,055,357 | +0.86(+2.22%) |
Aug 27, 2025 | 38.73 | 38.98 | 38.30 | 38.69 | 955,746 | +0.10(+0.26%) |
Aug 26, 2025 | 38.15 | 38.64 | 37.72 | 38.59 | 435,929 | +0.23(+0.60%) |
Aug 25, 2025 | 38.18 | 38.93 | 38.18 | 38.36 | 890,285 | -0.32(-0.83%) |
Aug 22, 2025 | 36.70 | 38.76 | 36.07 | 38.68 | 1,523,055 | +2.24(+6.15%) |
Aug 21, 2025 | 36.67 | 36.70 | 35.99 | 36.44 | 1,238,479 | -0.64(-1.73%) |
Aug 20, 2025 | 38.19 | 38.19 | 36.10 | 37.08 | 1,719,113 | -1.41(-3.66%) |
Aug 19, 2025 | 39.24 | 39.32 | 38.20 | 38.49 | 934,960 | -1.21(-3.05%) |
Aug 18, 2025 | 39.24 | 39.85 | 38.64 | 39.70 | 789,391 | +0.15(+0.38%) |
Aug 15, 2025 | 40.11 | 40.60 | 39.14 | 39.55 | 1,351,222 | +0.01(+0.03%) |
Aug 14, 2025 | 38.34 | 40.30 | 38.34 | 39.54 | 3,148,447 | +2.11(+5.64%) |
Aug 13, 2025 | 36.70 | 37.57 | 36.67 | 37.43 | 1,504,454 | +0.99(+2.72%) |
Aug 12, 2025 | 36.67 | 37.11 | 35.68 | 36.44 | 1,569,968 | +0.04(+0.11%) |
Aug 11, 2025 | 36.66 | 36.97 | 36.11 | 36.40 | 1,820,184 | -0.49(-1.33%) |
Aug 08, 2025 | 37.06 | 37.26 | 36.61 | 36.89 | 1,349,827 | -0.16(-0.43%) |
Aug 07, 2025 | 36.43 | 38.06 | 36.30 | 37.05 | 2,230,114 | +0.26(+0.71%) |
Aug 06, 2025 | 34.30 | 36.85 | 34.08 | 36.79 | 2,795,478 | +2.70(+7.92%) |
Aug 05, 2025 | 33.88 | 34.88 | 33.82 | 34.09 | 3,125,997 | +0.63(+1.88%) |
Aug 04, 2025 | 35.26 | 35.34 | 33.37 | 33.46 | 3,529,857 | -1.02(-2.96%) |
Aug 01, 2025 | 35.13 | 36.45 | 33.76 | 34.48 | 7,082,855 | -6.85(-16.57%) |
Jul 31, 2025 | 41.91 | 42.14 | 40.39 | 41.33 | 7,769,536 | +1.36(+3.40%) |
Jul 30, 2025 | 40.34 | 40.50 | 39.62 | 39.97 | 1,035,777 | -0.31(-0.77%) |
Jul 29, 2025 | 41.27 | 41.54 | 40.01 | 40.28 | 844,501 | -0.60(-1.47%) |
Jul 28, 2025 | 41.07 | 41.39 | 40.71 | 40.88 | 767,704 | +0.46(+1.14%) |
Jul 25, 2025 | 40.70 | 40.78 | 40.33 | 40.42 | 933,744 | -0.28(-0.69%) |
Jul 24, 2025 | 39.68 | 41.35 | 39.47 | 40.70 | 1,603,228 | +1.32(+3.35%) |
Jul 23, 2025 | 39.43 | 39.54 | 38.96 | 39.38 | 918,785 | +0.26(+0.66%) |
Jul 22, 2025 | 39.77 | 40.01 | 38.73 | 39.12 | 896,989 | -0.65(-1.63%) |
Jul 21, 2025 | 38.65 | 39.88 | 38.55 | 39.77 | 1,027,753 | +1.10(+2.84%) |
Jul 18, 2025 | 38.19 | 38.73 | 37.61 | 38.67 | 1,002,961 | +0.71(+1.87%) |
Jul 17, 2025 | 37.78 | 38.14 | 37.49 | 37.96 | 889,638 | +0.23(+0.61%) |
Jul 16, 2025 | 38.68 | 38.68 | 37.39 | 37.73 | 1,058,115 | -1.07(-2.76%) |
Jul 15, 2025 | 38.71 | 39.13 | 38.52 | 38.80 | 1,095,961 | +0.23(+0.60%) |
Jul 14, 2025 | 38.50 | 38.94 | 38.14 | 38.57 | 762,784 | +0.19(+0.50%) |
Jul 11, 2025 | 37.90 | 38.96 | 37.51 | 38.38 | 2,052,155 | +0.92(+2.46%) |
Jul 10, 2025 | 37.27 | 37.66 | 36.64 | 37.46 | 971,026 | -0.09(-0.24%) |
Jul 09, 2025 | 37.07 | 38.18 | 36.92 | 37.55 | 1,596,953 | +1.02(+2.79%) |
Jul 08, 2025 | 38.08 | 38.09 | 36.23 | 36.53 | 1,659,085 | -1.42(-3.74%) |
Jul 07, 2025 | 37.87 | 38.22 | 37.58 | 37.95 | 1,233,307 | +0.08(+0.21%) |
Jul 03, 2025 | 37.39 | 38.14 | 37.28 | 37.87 | 1,397,630 | +1.06(+2.88%) |
Jul 02, 2025 | 36.72 | 37.38 | 36.54 | 36.81 | 1,130,078 | -0.22(-0.59%) |