Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 44.72 | 44.72 | 44.16 | 44.39 | 1,405,683 | -0.56(-1.25%) |
Sep 11, 2025 | 44.53 | 45.10 | 44.47 | 44.95 | 3,125,252 | +0.55(+1.24%) |
Sep 10, 2025 | 44.39 | 44.70 | 44.16 | 44.40 | 1,499,605 | +0.04(+0.09%) |
Sep 09, 2025 | 44.40 | 44.65 | 43.84 | 44.36 | 1,606,610 | -0.25(-0.56%) |
Sep 08, 2025 | 45.03 | 45.08 | 44.52 | 44.61 | 1,724,141 | -0.33(-0.73%) |
Sep 05, 2025 | 44.80 | 45.23 | 44.19 | 44.94 | 2,072,016 | +0.67(+1.51%) |
Sep 04, 2025 | 44.00 | 44.30 | 43.52 | 44.27 | 1,582,976 | +0.30(+0.68%) |
Sep 03, 2025 | 44.27 | 44.54 | 43.39 | 43.97 | 1,408,327 | -0.30(-0.68%) |
Sep 02, 2025 | 43.01 | 44.35 | 42.75 | 44.27 | 2,610,470 | +0.33(+0.75%) |
Aug 29, 2025 | 44.00 | 44.19 | 43.66 | 43.94 | 1,338,178 | -0.09(-0.20%) |
Aug 28, 2025 | 44.29 | 44.56 | 43.98 | 44.03 | 1,858,232 | -0.22(-0.50%) |
Aug 27, 2025 | 43.54 | 44.35 | 43.51 | 44.25 | 2,234,505 | +0.36(+0.82%) |
Aug 26, 2025 | 43.84 | 44.31 | 43.53 | 43.89 | 2,521,414 | -0.13(-0.30%) |
Aug 25, 2025 | 45.03 | 45.03 | 43.89 | 44.02 | 1,758,996 | -0.74(-1.65%) |
Aug 22, 2025 | 43.18 | 44.87 | 42.90 | 44.76 | 1,594,761 | +2.02(+4.73%) |
Aug 21, 2025 | 42.38 | 42.98 | 42.32 | 42.74 | 1,707,086 | +0.03(+0.07%) |
Aug 20, 2025 | 43.01 | 43.17 | 41.89 | 42.71 | 1,660,587 | -0.69(-1.59%) |
Aug 19, 2025 | 43.04 | 43.83 | 42.95 | 43.40 | 2,213,283 | +0.39(+0.91%) |
Aug 18, 2025 | 42.70 | 43.29 | 42.61 | 43.01 | 1,700,201 | +0.31(+0.73%) |
Aug 15, 2025 | 44.26 | 44.31 | 42.58 | 42.70 | 1,964,844 | -0.82(-1.88%) |
Aug 14, 2025 | 44.38 | 44.38 | 42.89 | 43.52 | 3,109,243 | -0.58(-1.32%) |
Aug 13, 2025 | 42.92 | 44.13 | 42.87 | 44.10 | 2,455,677 | +1.98(+4.69%) |
Aug 12, 2025 | 40.84 | 42.15 | 40.32 | 42.12 | 2,078,367 | +1.71(+4.22%) |
Aug 11, 2025 | 40.84 | 41.05 | 40.16 | 40.42 | 1,557,764 | -0.42(-1.03%) |
Aug 08, 2025 | 41.46 | 41.63 | 40.84 | 40.84 | 1,460,685 | -0.45(-1.09%) |
Aug 07, 2025 | 41.33 | 41.50 | 40.59 | 41.29 | 1,920,716 | +0.47(+1.15%) |
Aug 06, 2025 | 41.72 | 41.86 | 40.70 | 40.82 | 2,459,540 | -0.97(-2.32%) |
Aug 05, 2025 | 41.51 | 41.96 | 40.99 | 41.78 | 3,394,931 | +0.43(+1.04%) |
Aug 04, 2025 | 40.84 | 41.39 | 40.47 | 41.35 | 2,378,985 | +0.96(+2.37%) |
Aug 01, 2025 | 40.85 | 40.98 | 38.95 | 40.40 | 3,519,309 | -0.30(-0.74%) |
Jul 31, 2025 | 38.45 | 42.06 | 38.40 | 40.70 | 7,020,651 | +7.00(+20.76%) |
Jul 30, 2025 | 34.48 | 34.94 | 33.39 | 33.70 | 2,167,789 | -0.50(-1.46%) |
Jul 29, 2025 | 34.77 | 34.91 | 34.14 | 34.20 | 2,130,865 | -0.37(-1.07%) |
Jul 28, 2025 | 34.27 | 34.58 | 33.94 | 34.57 | 1,651,241 | +0.55(+1.61%) |
Jul 25, 2025 | 34.24 | 34.37 | 33.46 | 34.02 | 1,265,588 | -0.09(-0.26%) |
Jul 24, 2025 | 34.54 | 34.54 | 33.92 | 34.11 | 1,669,210 | -0.44(-1.27%) |
Jul 23, 2025 | 34.44 | 34.79 | 34.22 | 34.55 | 2,113,756 | +0.35(+1.02%) |
Jul 22, 2025 | 33.70 | 34.34 | 33.67 | 34.20 | 1,338,505 | +0.53(+1.57%) |
Jul 21, 2025 | 34.23 | 34.32 | 33.59 | 33.67 | 2,203,812 | -0.34(-1.00%) |
Jul 18, 2025 | 34.10 | 34.34 | 33.42 | 34.01 | 1,990,753 | +0.26(+0.77%) |
Jul 17, 2025 | 33.35 | 34.04 | 33.35 | 33.75 | 1,092,361 | +0.49(+1.47%) |
Jul 16, 2025 | 33.25 | 33.30 | 32.49 | 33.26 | 1,208,394 | +0.10(+0.30%) |
Jul 15, 2025 | 33.94 | 33.94 | 33.13 | 33.16 | 1,188,608 | -0.56(-1.66%) |
Jul 14, 2025 | 34.09 | 34.11 | 33.39 | 33.72 | 1,261,806 | -0.56(-1.63%) |
Jul 11, 2025 | 34.20 | 34.67 | 33.69 | 34.28 | 3,042,081 | -0.40(-1.15%) |
Jul 10, 2025 | 33.34 | 34.98 | 33.28 | 34.68 | 2,948,824 | +1.42(+4.26%) |
Jul 09, 2025 | 33.17 | 33.64 | 32.60 | 33.26 | 2,155,477 | +0.19(+0.57%) |
Jul 08, 2025 | 32.10 | 33.08 | 32.03 | 33.07 | 1,728,756 | +1.28(+4.02%) |
Jul 07, 2025 | 32.20 | 32.44 | 31.71 | 31.79 | 1,400,210 | -0.70(-2.15%) |
Jul 03, 2025 | 33.03 | 33.35 | 32.33 | 32.49 | 1,388,408 | -0.23(-0.70%) |
Jul 02, 2025 | 32.05 | 32.75 | 31.96 | 32.72 | 1,158,316 | +0.73(+2.28%) |