Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 39.69 | 41.76 | 39.69 | 40.74 | 9,588 | +0.93(+2.34%) |
Sep 12, 2025 | 40.45 | 40.55 | 39.40 | 39.81 | 14,554 | -1.32(-3.21%) |
Sep 11, 2025 | 39.78 | 41.13 | 39.70 | 41.13 | 9,420 | +1.83(+4.66%) |
Sep 10, 2025 | 39.77 | 39.88 | 39.30 | 39.30 | 7,300 | -0.41(-1.03%) |
Sep 09, 2025 | 40.00 | 40.54 | 39.71 | 39.71 | 5,680 | +0.24(+0.61%) |
Sep 08, 2025 | 38.27 | 39.98 | 37.91 | 39.47 | 8,002 | +1.51(+3.98%) |
Sep 05, 2025 | 39.27 | 39.51 | 37.96 | 37.96 | 9,527 | -1.82(-4.58%) |
Sep 04, 2025 | 38.50 | 39.88 | 38.50 | 39.78 | 10,308 | +2.02(+5.35%) |
Sep 03, 2025 | 38.62 | 39.95 | 37.76 | 37.76 | 8,318 | -1.79(-4.53%) |
Sep 02, 2025 | 39.10 | 40.20 | 38.50 | 39.55 | 15,921 | +0.43(+1.10%) |
Aug 29, 2025 | 39.01 | 39.14 | 38.68 | 39.12 | 3,424 | +0.37(+0.95%) |
Aug 28, 2025 | 38.82 | 38.92 | 38.48 | 38.75 | 6,683 | -0.51(-1.30%) |
Aug 27, 2025 | 38.50 | 39.31 | 38.50 | 39.26 | 6,123 | +0.64(+1.66%) |
Aug 26, 2025 | 37.50 | 39.20 | 37.50 | 38.62 | 3,097 | +1.09(+2.90%) |
Aug 25, 2025 | 38.43 | 38.43 | 37.53 | 37.53 | 7,152 | -0.86(-2.24%) |
Aug 22, 2025 | 36.38 | 39.76 | 36.38 | 38.39 | 13,726 | +2.35(+6.52%) |
Aug 21, 2025 | 36.71 | 36.71 | 36.04 | 36.04 | 2,423 | +0.07(+0.19%) |
Aug 20, 2025 | 35.90 | 36.05 | 35.43 | 35.97 | 10,880 | +0.07(+0.19%) |
Aug 19, 2025 | 36.89 | 37.10 | 35.90 | 35.90 | 7,372 | -0.72(-1.97%) |
Aug 18, 2025 | 37.30 | 37.30 | 36.62 | 36.62 | 2,952 | -0.37(-1.00%) |
Aug 15, 2025 | 37.84 | 37.84 | 36.87 | 36.99 | 5,190 | -0.46(-1.23%) |
Aug 14, 2025 | 37.65 | 38.00 | 37.08 | 37.45 | 6,502 | -0.13(-0.35%) |
Aug 13, 2025 | 36.55 | 37.63 | 36.55 | 37.58 | 3,411 | +0.51(+1.38%) |
Aug 12, 2025 | 36.18 | 37.08 | 36.18 | 37.07 | 5,441 | +0.70(+1.92%) |
Aug 11, 2025 | 37.07 | 37.07 | 35.90 | 36.37 | 8,628 | -0.77(-2.07%) |
Aug 08, 2025 | 37.42 | 37.86 | 36.76 | 37.14 | 2,951 | +0.35(+0.95%) |
Aug 07, 2025 | 37.51 | 39.91 | 35.92 | 36.79 | 7,832 | -1.40(-3.67%) |
Aug 06, 2025 | 38.82 | 39.12 | 38.19 | 38.19 | 3,292 | -0.24(-0.62%) |
Aug 05, 2025 | 38.90 | 38.90 | 37.50 | 38.43 | 5,399 | -0.16(-0.41%) |
Aug 04, 2025 | 36.54 | 38.59 | 36.54 | 38.59 | 6,529 | +2.07(+5.67%) |
Aug 01, 2025 | 37.44 | 38.55 | 36.40 | 36.52 | 7,502 | -1.40(-3.69%) |
Jul 31, 2025 | 39.30 | 39.30 | 37.63 | 37.92 | 6,435 | -1.60(-4.05%) |
Jul 30, 2025 | 40.21 | 40.71 | 39.32 | 39.52 | 5,595 | -0.50(-1.25%) |
Jul 29, 2025 | 41.00 | 41.00 | 40.02 | 40.02 | 6,734 | -1.14(-2.77%) |
Jul 28, 2025 | 40.52 | 41.50 | 40.34 | 41.16 | 7,486 | +1.09(+2.72%) |
Jul 25, 2025 | 40.49 | 40.96 | 39.80 | 40.07 | 4,149 | -0.69(-1.69%) |
Jul 24, 2025 | 39.73 | 40.76 | 39.73 | 40.76 | 4,836 | +0.10(+0.25%) |
Jul 23, 2025 | 39.89 | 41.00 | 39.89 | 40.66 | 4,707 | +0.98(+2.47%) |
Jul 22, 2025 | 40.40 | 40.76 | 39.68 | 39.68 | 6,720 | -0.62(-1.54%) |
Jul 21, 2025 | 39.75 | 40.37 | 39.31 | 40.30 | 11,532 | +0.53(+1.33%) |
Jul 18, 2025 | 40.59 | 40.59 | 39.77 | 39.77 | 5,715 | -0.34(-0.85%) |
Jul 17, 2025 | 39.45 | 40.35 | 39.45 | 40.11 | 5,325 | +0.63(+1.60%) |
Jul 16, 2025 | 39.50 | 39.50 | 38.57 | 39.48 | 6,517 | +0.76(+1.96%) |
Jul 15, 2025 | 40.43 | 40.59 | 38.61 | 38.72 | 8,453 | -1.71(-4.23%) |
Jul 14, 2025 | 41.15 | 41.15 | 40.20 | 40.43 | 2,578 | +0.04(+0.10%) |
Jul 11, 2025 | 40.50 | 40.82 | 39.06 | 40.39 | 5,009 | -0.37(-0.91%) |
Jul 10, 2025 | 40.56 | 40.82 | 39.01 | 40.76 | 6,933 | +0.34(+0.84%) |
Jul 09, 2025 | 40.53 | 41.93 | 39.99 | 40.42 | 5,296 | -0.05(-0.12%) |
Jul 08, 2025 | 40.85 | 41.49 | 40.20 | 40.47 | 10,389 | -0.84(-2.03%) |
Jul 07, 2025 | 42.30 | 42.71 | 41.31 | 41.31 | 9,507 | -1.11(-2.62%) |
Jul 03, 2025 | 42.56 | 42.56 | 42.42 | 42.42 | 2,711 | +0.26(+0.62%) |
Jul 02, 2025 | 43.49 | 43.99 | 40.28 | 42.16 | 10,419 | -1.44(-3.30%) |