Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 38.31 | 38.53 | 37.86 | 37.93 | 164,893 | -0.43(-1.12%) |
Sep 11, 2025 | 37.78 | 38.52 | 37.78 | 38.36 | 224,897 | +0.60(+1.59%) |
Sep 10, 2025 | 38.00 | 38.25 | 37.60 | 37.76 | 203,291 | -0.26(-0.68%) |
Sep 09, 2025 | 38.25 | 38.52 | 37.58 | 38.02 | 393,848 | -0.49(-1.27%) |
Sep 08, 2025 | 38.86 | 39.13 | 38.32 | 38.51 | 154,659 | -0.31(-0.80%) |
Sep 05, 2025 | 39.33 | 39.60 | 38.70 | 38.82 | 214,714 | -0.62(-1.57%) |
Sep 04, 2025 | 39.63 | 39.63 | 38.96 | 39.44 | 172,737 | -0.11(-0.28%) |
Sep 03, 2025 | 39.54 | 39.55 | 38.98 | 39.55 | 202,921 | +0.23(+0.58%) |
Sep 02, 2025 | 39.48 | 39.52 | 38.86 | 39.32 | 169,784 | -0.26(-0.66%) |
Aug 29, 2025 | 39.62 | 39.82 | 39.51 | 39.58 | 107,039 | -0.15(-0.38%) |
Aug 28, 2025 | 40.18 | 40.18 | 39.65 | 39.73 | 103,987 | -0.27(-0.68%) |
Aug 27, 2025 | 39.70 | 40.03 | 39.56 | 40.00 | 129,252 | +0.30(+0.76%) |
Aug 26, 2025 | 39.78 | 40.03 | 39.58 | 39.70 | 180,873 | -0.43(-1.07%) |
Aug 25, 2025 | 40.06 | 40.40 | 39.83 | 40.13 | 143,025 | -0.07(-0.17%) |
Aug 22, 2025 | 39.52 | 40.24 | 39.45 | 40.20 | 151,560 | +0.67(+1.69%) |
Aug 21, 2025 | 39.88 | 39.88 | 39.35 | 39.53 | 85,078 | -0.34(-0.85%) |
Aug 20, 2025 | 39.64 | 40.00 | 39.55 | 39.87 | 119,145 | +0.04(+0.10%) |
Aug 19, 2025 | 40.41 | 40.64 | 38.86 | 39.83 | 315,441 | -0.58(-1.44%) |
Aug 18, 2025 | 40.45 | 40.97 | 40.15 | 40.41 | 100,929 | -0.05(-0.12%) |
Aug 15, 2025 | 40.95 | 41.38 | 40.30 | 40.46 | 163,005 | -0.76(-1.84%) |
Aug 14, 2025 | 41.05 | 41.60 | 40.97 | 41.22 | 258,463 | +0.15(+0.37%) |
Aug 13, 2025 | 40.36 | 41.27 | 40.17 | 41.07 | 199,356 | +0.96(+2.39%) |
Aug 12, 2025 | 39.81 | 40.23 | 39.59 | 40.11 | 214,235 | +0.36(+0.91%) |
Aug 11, 2025 | 40.33 | 40.70 | 39.75 | 39.75 | 150,657 | -0.65(-1.61%) |
Aug 08, 2025 | 40.12 | 40.80 | 40.10 | 40.40 | 247,941 | +0.31(+0.77%) |
Aug 07, 2025 | 40.26 | 40.40 | 39.94 | 40.09 | 220,187 | -0.14(-0.35%) |
Aug 06, 2025 | 40.00 | 40.37 | 39.89 | 40.23 | 69,886 | +0.33(+0.83%) |
Aug 05, 2025 | 40.31 | 40.33 | 39.75 | 39.90 | 232,941 | -0.38(-0.94%) |
Aug 04, 2025 | 40.02 | 40.33 | 39.74 | 40.28 | 152,136 | +0.42(+1.05%) |
Aug 01, 2025 | 39.81 | 40.23 | 39.50 | 39.86 | 163,140 | -0.17(-0.42%) |
Jul 31, 2025 | 40.58 | 41.16 | 39.93 | 40.03 | 215,214 | -0.59(-1.45%) |
Jul 30, 2025 | 41.00 | 41.19 | 39.26 | 40.62 | 265,616 | -0.73(-1.76%) |
Jul 29, 2025 | 41.51 | 41.77 | 41.26 | 41.34 | 104,905 | -0.26(-0.61%) |
Jul 28, 2025 | 42.15 | 42.16 | 41.46 | 41.60 | 193,042 | -0.48(-1.14%) |
Jul 25, 2025 | 42.21 | 42.49 | 41.78 | 42.08 | 188,554 | +0.11(+0.26%) |
Jul 24, 2025 | 41.73 | 42.29 | 40.88 | 41.97 | 180,978 | +0.98(+2.39%) |
Jul 23, 2025 | 41.42 | 41.80 | 40.98 | 40.99 | 163,619 | -0.25(-0.59%) |
Jul 22, 2025 | 40.71 | 41.41 | 40.48 | 41.23 | 243,891 | +0.52(+1.28%) |
Jul 21, 2025 | 40.44 | 41.05 | 40.30 | 40.71 | 179,160 | +0.27(+0.68%) |
Jul 18, 2025 | 40.23 | 40.70 | 40.12 | 40.44 | 165,336 | +0.27(+0.66%) |
Jul 17, 2025 | 40.15 | 40.59 | 40.09 | 40.17 | 170,007 | +0.05(+0.12%) |
Jul 16, 2025 | 39.94 | 40.55 | 39.71 | 40.12 | 175,439 | +0.43(+1.09%) |
Jul 15, 2025 | 40.34 | 40.48 | 39.60 | 39.69 | 178,991 | -0.65(-1.61%) |
Jul 14, 2025 | 40.23 | 40.85 | 40.11 | 40.34 | 265,144 | -0.27(-0.65%) |
Jul 11, 2025 | 40.51 | 40.79 | 40.35 | 40.61 | 150,000 | -0.28(-0.70%) |
Jul 10, 2025 | 40.56 | 41.01 | 40.31 | 40.89 | 143,440 | +0.54(+1.34%) |
Jul 09, 2025 | 40.23 | 40.64 | 40.04 | 40.35 | 105,510 | +0.42(+1.06%) |
Jul 08, 2025 | 41.01 | 41.20 | 39.84 | 39.93 | 221,433 | -0.79(-1.93%) |
Jul 07, 2025 | 40.33 | 40.99 | 40.23 | 40.71 | 192,594 | +0.38(+0.95%) |
Jul 03, 2025 | 40.45 | 40.63 | 40.22 | 40.33 | 160,746 | -0.14(-0.34%) |
Jul 02, 2025 | 39.83 | 40.47 | 39.61 | 40.47 | 201,433 | +0.78(+1.95%) |