Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 46.40 | 46.71 | 45.75 | 45.97 | 119,227 | -0.50(-1.09%) |
Sep 11, 2025 | 45.89 | 46.65 | 45.24 | 46.47 | 140,770 | +0.81(+1.77%) |
Sep 10, 2025 | 44.77 | 45.81 | 44.45 | 45.66 | 134,277 | +1.29(+2.91%) |
Sep 09, 2025 | 45.89 | 45.89 | 43.82 | 44.37 | 130,055 | -1.39(-3.04%) |
Sep 08, 2025 | 46.00 | 46.59 | 45.55 | 45.76 | 115,999 | +0.22(+0.48%) |
Sep 05, 2025 | 46.51 | 47.02 | 44.98 | 45.54 | 132,475 | -0.48(-1.05%) |
Sep 04, 2025 | 45.06 | 46.08 | 44.70 | 46.02 | 96,876 | +1.35(+3.03%) |
Sep 03, 2025 | 45.17 | 45.73 | 44.42 | 44.67 | 178,325 | -0.54(-1.19%) |
Sep 02, 2025 | 44.34 | 45.41 | 43.50 | 45.21 | 133,420 | -0.17(-0.37%) |
Aug 29, 2025 | 47.40 | 47.60 | 45.02 | 45.38 | 133,983 | -1.95(-4.12%) |
Aug 28, 2025 | 47.68 | 48.18 | 46.69 | 47.33 | 143,677 | +0.07(+0.15%) |
Aug 27, 2025 | 46.51 | 47.42 | 46.38 | 47.26 | 175,971 | +0.53(+1.13%) |
Aug 26, 2025 | 46.71 | 47.58 | 46.34 | 46.73 | 293,453 | +0.14(+0.30%) |
Aug 25, 2025 | 46.66 | 46.98 | 46.28 | 46.59 | 145,169 | -0.27(-0.58%) |
Aug 22, 2025 | 44.33 | 47.36 | 44.33 | 46.86 | 332,920 | +2.72(+6.16%) |
Aug 21, 2025 | 42.94 | 44.16 | 42.38 | 44.14 | 109,723 | +1.03(+2.39%) |
Aug 20, 2025 | 44.10 | 44.18 | 42.91 | 43.11 | 86,315 | -0.99(-2.24%) |
Aug 19, 2025 | 44.49 | 44.89 | 43.80 | 44.10 | 136,488 | -0.43(-0.98%) |
Aug 18, 2025 | 43.71 | 44.58 | 43.67 | 44.53 | 109,394 | +1.04(+2.40%) |
Aug 15, 2025 | 44.20 | 44.56 | 42.88 | 43.49 | 205,037 | -0.48(-1.09%) |
Aug 14, 2025 | 45.14 | 45.81 | 43.81 | 43.97 | 179,903 | -2.17(-4.70%) |
Aug 13, 2025 | 46.53 | 46.90 | 44.96 | 46.14 | 232,636 | -0.06(-0.13%) |
Aug 12, 2025 | 43.16 | 46.20 | 43.16 | 46.20 | 234,124 | +3.11(+7.21%) |
Aug 11, 2025 | 41.97 | 44.26 | 40.46 | 43.09 | 338,189 | +1.12(+2.67%) |
Aug 08, 2025 | 42.54 | 43.74 | 41.47 | 41.97 | 259,721 | -0.28(-0.67%) |
Aug 07, 2025 | 46.83 | 48.19 | 39.34 | 42.26 | 554,007 | +2.07(+5.16%) |
Aug 06, 2025 | 39.47 | 40.18 | 38.21 | 40.18 | 178,153 | +0.42(+1.06%) |
Aug 05, 2025 | 40.02 | 40.32 | 38.99 | 39.76 | 140,075 | +0.12(+0.30%) |
Aug 04, 2025 | 38.24 | 40.23 | 38.20 | 39.64 | 158,216 | +1.65(+4.34%) |
Aug 01, 2025 | 39.33 | 39.64 | 36.82 | 37.99 | 248,458 | -2.29(-5.68%) |
Jul 31, 2025 | 39.52 | 40.61 | 39.11 | 40.28 | 140,890 | +0.71(+1.79%) |
Jul 30, 2025 | 39.91 | 40.68 | 39.26 | 39.57 | 171,905 | -0.36(-0.90%) |
Jul 29, 2025 | 40.19 | 40.28 | 39.56 | 39.93 | 108,212 | +0.05(+0.13%) |
Jul 28, 2025 | 39.86 | 40.02 | 38.96 | 39.88 | 85,029 | +0.17(+0.43%) |
Jul 25, 2025 | 39.27 | 39.90 | 38.77 | 39.71 | 79,487 | +0.46(+1.17%) |
Jul 24, 2025 | 40.18 | 40.32 | 39.25 | 39.25 | 84,596 | -0.88(-2.19%) |
Jul 23, 2025 | 39.49 | 40.19 | 39.23 | 40.13 | 160,134 | +1.02(+2.61%) |
Jul 22, 2025 | 38.54 | 39.39 | 38.27 | 39.11 | 139,893 | +0.57(+1.48%) |
Jul 21, 2025 | 39.97 | 40.32 | 38.33 | 38.54 | 190,401 | -1.25(-3.14%) |
Jul 18, 2025 | 39.79 | 40.36 | 39.12 | 39.79 | 161,383 | +0.32(+0.81%) |
Jul 17, 2025 | 39.37 | 39.68 | 38.98 | 39.47 | 162,214 | +0.03(+0.08%) |
Jul 16, 2025 | 39.42 | 40.07 | 38.53 | 39.44 | 267,100 | +0.17(+0.43%) |
Jul 15, 2025 | 38.97 | 40.26 | 38.95 | 39.27 | 296,129 | +0.19(+0.49%) |
Jul 14, 2025 | 38.56 | 39.77 | 38.24 | 39.08 | 230,531 | +0.52(+1.35%) |
Jul 11, 2025 | 38.60 | 38.99 | 38.21 | 38.56 | 112,334 | -0.44(-1.13%) |
Jul 10, 2025 | 39.83 | 39.97 | 38.77 | 39.00 | 252,400 | -0.17(-0.43%) |
Jul 09, 2025 | 37.94 | 39.27 | 37.34 | 39.17 | 194,640 | +1.42(+3.76%) |
Jul 08, 2025 | 37.95 | 38.48 | 37.57 | 37.75 | 155,968 | -0.11(-0.29%) |
Jul 07, 2025 | 38.47 | 39.11 | 37.55 | 37.86 | 133,503 | -0.87(-2.24%) |
Jul 03, 2025 | 38.29 | 38.96 | 38.20 | 38.73 | 71,729 | +0.69(+1.81%) |
Jul 02, 2025 | 36.65 | 38.03 | 36.50 | 38.04 | 128,661 | +1.36(+3.70%) |