Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 43.24 | 43.31 | 42.98 | 42.98 | 104,137 | -0.38(-0.88%) |
Sep 11, 2025 | 42.94 | 43.37 | 42.94 | 43.36 | 98,446 | +0.55(+1.28%) |
Sep 10, 2025 | 43.01 | 43.13 | 42.71 | 42.81 | 77,952 | -0.20(-0.47%) |
Sep 09, 2025 | 42.98 | 43.09 | 42.91 | 43.01 | 104,082 | -0.04(-0.08%) |
Sep 08, 2025 | 43.06 | 43.06 | 42.83 | 43.05 | 134,292 | -0.04(-0.09%) |
Sep 05, 2025 | 43.22 | 43.35 | 42.88 | 43.09 | 43,300 | -0.05(-0.13%) |
Sep 04, 2025 | 42.80 | 43.14 | 42.71 | 43.14 | 50,033 | +0.30(+0.71%) |
Sep 03, 2025 | 42.85 | 42.85 | 42.61 | 42.84 | 72,100 | -0.07(-0.17%) |
Sep 02, 2025 | 42.87 | 42.95 | 42.66 | 42.91 | 164,782 | -0.31(-0.72%) |
Aug 29, 2025 | 43.19 | 43.27 | 43.11 | 43.22 | 41,785 | -0.01(-0.02%) |
Aug 28, 2025 | 43.29 | 43.43 | 43.09 | 43.23 | 59,001 | -0.03(-0.07%) |
Aug 27, 2025 | 43.08 | 43.31 | 43.01 | 43.26 | 64,404 | +0.20(+0.46%) |
Aug 26, 2025 | 43.10 | 43.10 | 42.92 | 43.06 | 82,725 | -0.04(-0.09%) |
Aug 25, 2025 | 43.43 | 43.43 | 43.09 | 43.10 | 58,212 | -0.34(-0.78%) |
Aug 22, 2025 | 43.02 | 43.56 | 43.02 | 43.44 | 68,932 | +0.64(+1.50%) |
Aug 21, 2025 | 42.79 | 42.91 | 42.72 | 42.80 | 78,981 | -0.14(-0.33%) |
Aug 20, 2025 | 42.86 | 43.03 | 42.78 | 42.94 | 85,958 | +0.09(+0.21%) |
Aug 19, 2025 | 42.58 | 42.99 | 42.58 | 42.85 | 54,741 | +0.31(+0.73%) |
Aug 18, 2025 | 42.56 | 42.65 | 42.42 | 42.54 | 56,776 | -0.02(-0.05%) |
Aug 15, 2025 | 42.70 | 42.73 | 42.51 | 42.56 | 93,445 | -0.14(-0.33%) |
Aug 14, 2025 | 42.62 | 42.74 | 42.51 | 42.70 | 93,206 | -0.22(-0.51%) |
Aug 13, 2025 | 42.49 | 42.92 | 42.44 | 42.92 | 77,251 | +0.52(+1.23%) |
Aug 12, 2025 | 42.07 | 42.43 | 42.06 | 42.40 | 73,839 | +0.43(+1.02%) |
Aug 11, 2025 | 42.09 | 42.16 | 41.90 | 41.97 | 78,536 | -0.08(-0.19%) |
Aug 08, 2025 | 41.98 | 42.12 | 41.95 | 42.05 | 172,801 | +0.09(+0.21%) |
Aug 07, 2025 | 42.19 | 42.29 | 41.81 | 41.96 | 86,822 | +0.05(+0.12%) |
Aug 06, 2025 | 41.98 | 42.01 | 41.78 | 41.91 | 77,907 | -0.07(-0.17%) |
Aug 05, 2025 | 42.10 | 42.14 | 41.82 | 41.98 | 187,542 | -0.04(-0.10%) |
Aug 04, 2025 | 41.62 | 42.05 | 41.53 | 42.02 | 96,678 | +0.52(+1.25%) |
Aug 01, 2025 | 41.65 | 41.65 | 41.22 | 41.50 | 155,428 | -0.36(-0.86%) |
Jul 31, 2025 | 42.19 | 42.37 | 41.83 | 41.86 | 72,881 | -0.33(-0.78%) |
Jul 30, 2025 | 42.38 | 42.52 | 42.02 | 42.19 | 57,097 | -0.16(-0.37%) |
Jul 29, 2025 | 42.38 | 42.44 | 42.26 | 42.34 | 61,476 | -0.05(-0.12%) |
Jul 28, 2025 | 42.61 | 42.61 | 42.36 | 42.40 | 58,472 | -0.21(-0.50%) |
Jul 25, 2025 | 42.53 | 42.63 | 42.34 | 42.61 | 64,105 | +0.11(+0.26%) |
Jul 24, 2025 | 42.53 | 42.67 | 42.49 | 42.50 | 112,151 | -0.14(-0.33%) |
Jul 23, 2025 | 42.52 | 42.66 | 42.42 | 42.64 | 87,990 | +0.23(+0.54%) |
Jul 22, 2025 | 42.14 | 42.43 | 42.03 | 42.41 | 88,126 | +0.35(+0.83%) |
Jul 21, 2025 | 42.22 | 42.34 | 42.05 | 42.06 | 132,911 | -0.09(-0.21%) |
Jul 18, 2025 | 42.24 | 42.24 | 42.01 | 42.15 | 107,727 | +0.04(+0.09%) |
Jul 17, 2025 | 41.78 | 42.16 | 41.71 | 42.11 | 172,430 | +0.30(+0.72%) |
Jul 16, 2025 | 41.83 | 41.83 | 41.36 | 41.81 | 66,489 | +0.08(+0.19%) |
Jul 15, 2025 | 42.18 | 42.18 | 41.73 | 41.73 | 82,303 | -0.42(-1.00%) |
Jul 14, 2025 | 41.99 | 42.19 | 41.98 | 42.15 | 71,803 | +0.11(+0.26%) |
Jul 11, 2025 | 42.14 | 42.15 | 41.98 | 42.04 | 94,939 | -0.34(-0.80%) |
Jul 10, 2025 | 42.09 | 42.49 | 42.09 | 42.38 | 66,620 | +0.26(+0.62%) |
Jul 09, 2025 | 42.22 | 42.22 | 41.94 | 42.12 | 61,487 | +0.02(+0.05%) |
Jul 08, 2025 | 42.13 | 42.26 | 42.05 | 42.10 | 51,124 | -0.07(-0.17%) |
Jul 07, 2025 | 42.38 | 42.46 | 41.96 | 42.17 | 69,526 | -0.27(-0.64%) |
Jul 03, 2025 | 42.34 | 42.52 | 42.34 | 42.44 | 37,263 | +0.18(+0.43%) |
Jul 02, 2025 | 42.24 | 42.32 | 42.11 | 42.26 | 84,381 | -0.01(-0.01%) |