Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 40.92 | 42.10 | 40.81 | 41.91 | 855,901 | +0.32(+0.77%) |
Aug 29, 2025 | 41.64 | 42.08 | 41.44 | 41.59 | 787,012 | -0.21(-0.50%) |
Aug 28, 2025 | 41.75 | 41.91 | 41.62 | 41.80 | 426,554 | +0.06(+0.14%) |
Aug 27, 2025 | 41.60 | 41.88 | 41.23 | 41.74 | 931,982 | +0.24(+0.58%) |
Aug 26, 2025 | 40.30 | 41.51 | 40.30 | 41.50 | 1,117,463 | +1.36(+3.39%) |
Aug 25, 2025 | 41.06 | 41.06 | 40.14 | 40.14 | 548,572 | -0.80(-1.95%) |
Aug 22, 2025 | 40.01 | 41.53 | 40.01 | 40.94 | 931,981 | +1.11(+2.79%) |
Aug 21, 2025 | 39.70 | 40.10 | 39.50 | 39.83 | 665,216 | +0.19(+0.48%) |
Aug 20, 2025 | 39.75 | 39.77 | 39.37 | 39.64 | 932,429 | -0.11(-0.28%) |
Aug 19, 2025 | 40.67 | 40.72 | 39.43 | 39.75 | 948,296 | -0.83(-2.05%) |
Aug 18, 2025 | 41.25 | 41.25 | 40.43 | 40.58 | 755,673 | -0.50(-1.22%) |
Aug 15, 2025 | 40.77 | 41.39 | 40.69 | 41.08 | 711,973 | +0.19(+0.46%) |
Aug 14, 2025 | 40.69 | 41.05 | 40.59 | 40.89 | 691,528 | +0.07(+0.17%) |
Aug 13, 2025 | 40.74 | 41.19 | 40.25 | 40.82 | 441,242 | +0.31(+0.77%) |
Aug 12, 2025 | 39.67 | 40.57 | 39.67 | 40.51 | 496,228 | +0.99(+2.51%) |
Aug 11, 2025 | 39.91 | 40.11 | 39.50 | 39.52 | 429,844 | -0.38(-0.95%) |
Aug 08, 2025 | 39.97 | 40.45 | 39.88 | 39.90 | 623,763 | +0.03(+0.08%) |
Aug 07, 2025 | 39.57 | 40.31 | 39.57 | 39.87 | 772,046 | +0.27(+0.68%) |
Aug 06, 2025 | 39.24 | 39.99 | 39.22 | 39.60 | 476,764 | +0.31(+0.79%) |
Aug 05, 2025 | 39.04 | 39.54 | 38.73 | 39.29 | 1,227,807 | +0.29(+0.74%) |
Aug 04, 2025 | 39.00 | 39.23 | 38.63 | 39.00 | 595,252 | -0.11(-0.28%) |
Aug 01, 2025 | 39.06 | 39.44 | 38.39 | 39.11 | 590,982 | -0.29(-0.74%) |
Jul 31, 2025 | 39.77 | 39.77 | 39.07 | 39.40 | 502,653 | -0.42(-1.05%) |
Jul 30, 2025 | 40.29 | 40.68 | 39.70 | 39.82 | 783,357 | -0.30(-0.75%) |
Jul 29, 2025 | 42.11 | 42.33 | 40.06 | 40.12 | 1,138,064 | -1.48(-3.56%) |
Jul 28, 2025 | 41.13 | 41.63 | 41.03 | 41.60 | 830,552 | +0.61(+1.49%) |
Jul 25, 2025 | 41.00 | 41.03 | 40.27 | 40.99 | 1,349,828 | +0.01(+0.02%) |
Jul 24, 2025 | 41.40 | 41.56 | 40.91 | 40.98 | 1,051,260 | -0.50(-1.21%) |
Jul 23, 2025 | 40.75 | 41.61 | 40.62 | 41.48 | 633,649 | +0.85(+2.09%) |
Jul 22, 2025 | 40.45 | 40.97 | 40.16 | 40.63 | 773,205 | -0.01(-0.02%) |
Jul 21, 2025 | 40.61 | 41.10 | 40.55 | 40.64 | 351,245 | +0.08(+0.20%) |
Jul 18, 2025 | 40.88 | 41.00 | 40.24 | 40.56 | 642,537 | -0.15(-0.37%) |
Jul 17, 2025 | 40.75 | 41.03 | 40.47 | 40.71 | 633,908 | +0.21(+0.52%) |
Jul 16, 2025 | 40.70 | 41.04 | 40.27 | 40.50 | 1,088,859 | -0.02(-0.05%) |
Jul 15, 2025 | 40.50 | 41.14 | 40.41 | 40.52 | 582,492 | -0.06(-0.15%) |
Jul 14, 2025 | 40.09 | 40.74 | 40.09 | 40.58 | 696,720 | +0.65(+1.63%) |
Jul 11, 2025 | 39.85 | 40.39 | 39.62 | 39.93 | 653,067 | +0.13(+0.33%) |
Jul 10, 2025 | 39.85 | 40.19 | 39.52 | 39.80 | 801,482 | -0.18(-0.45%) |
Jul 09, 2025 | 39.00 | 40.37 | 38.90 | 39.98 | 1,307,548 | +1.23(+3.17%) |
Jul 08, 2025 | 38.83 | 39.18 | 38.46 | 38.75 | 617,330 | -0.16(-0.41%) |
Jul 07, 2025 | 38.87 | 39.09 | 38.41 | 38.91 | 742,409 | +0.18(+0.46%) |
Jul 03, 2025 | 38.50 | 39.02 | 38.50 | 38.73 | 310,466 | +0.29(+0.75%) |
Jul 02, 2025 | 38.60 | 38.88 | 38.30 | 38.44 | 967,452 | +0.09(+0.23%) |