Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 38.73 | 38.97 | 38.30 | 38.47 | 1,673,331 | -0.40(-1.03%) |
Sep 11, 2025 | 38.29 | 38.87 | 38.09 | 38.87 | 2,577,197 | +0.71(+1.86%) |
Sep 10, 2025 | 38.26 | 38.62 | 37.76 | 38.16 | 2,384,913 | -0.29(-0.75%) |
Sep 09, 2025 | 38.63 | 38.62 | 37.96 | 38.45 | 1,863,064 | +0.13(+0.34%) |
Sep 08, 2025 | 38.78 | 39.00 | 38.18 | 38.32 | 2,737,087 | -0.49(-1.26%) |
Sep 05, 2025 | 39.07 | 39.61 | 38.56 | 38.81 | 1,621,041 | -0.33(-0.84%) |
Sep 04, 2025 | 38.93 | 39.26 | 38.77 | 39.14 | 1,309,204 | +0.19(+0.49%) |
Sep 03, 2025 | 38.71 | 39.21 | 38.58 | 38.95 | 1,730,634 | +0.18(+0.46%) |
Sep 02, 2025 | 38.77 | 38.82 | 38.29 | 38.77 | 1,631,350 | -0.34(-0.87%) |
Aug 29, 2025 | 39.20 | 39.51 | 38.93 | 39.11 | 956,091 | -0.14(-0.36%) |
Aug 28, 2025 | 39.52 | 39.62 | 38.83 | 39.25 | 1,263,043 | -0.26(-0.66%) |
Aug 27, 2025 | 39.27 | 39.84 | 39.08 | 39.51 | 1,411,674 | +0.08(+0.20%) |
Aug 26, 2025 | 39.46 | 39.79 | 39.35 | 39.43 | 1,138,252 | -0.04(-0.10%) |
Aug 25, 2025 | 39.99 | 40.08 | 39.43 | 39.47 | 1,332,442 | -0.58(-1.45%) |
Aug 22, 2025 | 39.69 | 40.18 | 39.40 | 40.05 | 1,355,781 | +0.63(+1.60%) |
Aug 21, 2025 | 39.88 | 40.02 | 39.32 | 39.42 | 2,024,404 | -0.64(-1.60%) |
Aug 20, 2025 | 39.75 | 40.24 | 39.57 | 40.06 | 4,819,547 | +0.58(+1.47%) |
Aug 19, 2025 | 39.39 | 39.97 | 39.28 | 39.48 | 2,273,066 | +0.14(+0.36%) |
Aug 18, 2025 | 39.58 | 39.82 | 39.25 | 39.34 | 2,696,974 | -0.29(-0.73%) |
Aug 15, 2025 | 39.61 | 39.88 | 39.31 | 39.63 | 1,427,999 | -0.03(-0.08%) |
Aug 14, 2025 | 40.51 | 40.62 | 39.52 | 39.66 | 2,043,049 | -1.08(-2.65%) |
Aug 13, 2025 | 39.60 | 40.94 | 39.60 | 40.74 | 3,683,510 | +1.24(+3.14%) |
Aug 12, 2025 | 39.30 | 39.74 | 39.27 | 39.50 | 2,480,015 | +0.39(+1.00%) |
Aug 11, 2025 | 39.48 | 39.87 | 38.66 | 39.11 | 3,161,880 | -0.51(-1.29%) |
Aug 08, 2025 | 39.93 | 40.17 | 39.28 | 39.62 | 3,825,352 | +0.50(+1.28%) |
Aug 07, 2025 | 39.60 | 39.63 | 38.72 | 39.12 | 2,322,368 | -0.25(-0.64%) |
Aug 06, 2025 | 40.39 | 40.89 | 39.31 | 39.37 | 3,135,452 | -0.09(-0.22%) |
Aug 05, 2025 | 39.61 | 41.40 | 39.19 | 39.45 | 6,431,182 | -3.54(-8.23%) |
Aug 04, 2025 | 42.32 | 43.13 | 42.07 | 43.00 | 2,555,301 | +0.62(+1.46%) |
Aug 01, 2025 | 42.22 | 42.49 | 41.22 | 42.38 | 2,036,897 | -0.07(-0.16%) |
Jul 31, 2025 | 42.88 | 43.00 | 42.38 | 42.45 | 1,422,624 | -0.64(-1.48%) |
Jul 30, 2025 | 43.23 | 43.46 | 42.95 | 43.09 | 1,162,310 | +0.06(+0.14%) |
Jul 29, 2025 | 43.48 | 43.60 | 42.94 | 43.03 | 1,818,279 | -0.38(-0.87%) |
Jul 28, 2025 | 43.68 | 43.72 | 43.16 | 43.40 | 1,226,201 | -0.37(-0.84%) |
Jul 25, 2025 | 43.39 | 43.77 | 43.20 | 43.77 | 1,149,256 | +0.50(+1.15%) |
Jul 24, 2025 | 43.57 | 43.97 | 43.20 | 43.27 | 1,425,967 | -0.76(-1.72%) |
Jul 23, 2025 | 43.90 | 44.37 | 43.88 | 44.03 | 1,642,106 | +0.32(+0.73%) |
Jul 22, 2025 | 43.17 | 43.83 | 43.05 | 43.71 | 1,523,977 | +0.68(+1.58%) |
Jul 21, 2025 | 43.28 | 43.52 | 42.84 | 43.04 | 1,319,220 | -0.15(-0.35%) |
Jul 18, 2025 | 43.20 | 43.27 | 42.84 | 43.19 | 1,256,575 | +0.03(+0.07%) |
Jul 17, 2025 | 42.77 | 43.24 | 42.59 | 43.16 | 1,634,694 | +0.11(+0.26%) |
Jul 16, 2025 | 42.71 | 43.14 | 42.32 | 43.05 | 1,554,647 | +0.22(+0.51%) |
Jul 15, 2025 | 43.55 | 43.85 | 42.80 | 42.83 | 1,777,458 | -0.70(-1.60%) |
Jul 14, 2025 | 43.30 | 43.89 | 43.18 | 43.52 | 1,421,274 | +0.12(+0.28%) |
Jul 11, 2025 | 43.33 | 43.50 | 43.13 | 43.40 | 1,139,999 | -0.11(-0.25%) |
Jul 10, 2025 | 42.89 | 43.72 | 42.69 | 43.51 | 1,391,050 | +0.65(+1.51%) |
Jul 09, 2025 | 42.87 | 43.14 | 42.50 | 42.87 | 1,742,548 | +0.21(+0.49%) |
Jul 08, 2025 | 42.24 | 42.80 | 42.18 | 42.66 | 1,610,292 | +0.33(+0.78%) |
Jul 07, 2025 | 42.65 | 42.65 | 41.67 | 42.33 | 2,037,866 | -0.35(-0.82%) |
Jul 03, 2025 | 42.72 | 42.89 | 42.37 | 42.68 | 1,395,724 | -0.19(-0.44%) |
Jul 02, 2025 | 42.30 | 43.09 | 41.93 | 42.87 | 2,245,714 | +0.57(+1.34%) |