Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 41.66 | 41.89 | 41.56 | 41.57 | 20,706 | -0.04(-0.10%) |
Sep 11, 2025 | 41.44 | 41.79 | 41.29 | 41.61 | 46,774 | +0.17(+0.41%) |
Sep 10, 2025 | 41.52 | 42.08 | 41.35 | 41.44 | 26,852 | -0.06(-0.14%) |
Sep 09, 2025 | 41.24 | 41.74 | 41.24 | 41.50 | 31,903 | +0.20(+0.47%) |
Sep 08, 2025 | 41.93 | 41.93 | 41.12 | 41.30 | 68,971 | -0.63(-1.51%) |
Sep 05, 2025 | 42.02 | 42.45 | 41.30 | 41.94 | 60,381 | -0.77(-1.80%) |
Sep 04, 2025 | 42.56 | 42.77 | 42.44 | 42.71 | 23,594 | +0.36(+0.85%) |
Sep 03, 2025 | 42.79 | 42.79 | 42.27 | 42.35 | 48,165 | -0.40(-0.94%) |
Sep 02, 2025 | 42.88 | 43.13 | 42.57 | 42.75 | 31,170 | -0.27(-0.63%) |
Aug 29, 2025 | 43.05 | 43.25 | 42.94 | 43.02 | 30,960 | +0.16(+0.37%) |
Aug 28, 2025 | 42.83 | 43.00 | 42.50 | 42.86 | 30,126 | +0.25(+0.59%) |
Aug 27, 2025 | 42.61 | 42.88 | 42.53 | 42.61 | 28,296 | -0.06(-0.14%) |
Aug 26, 2025 | 42.55 | 42.77 | 42.14 | 42.67 | 44,366 | +0.24(+0.57%) |
Aug 25, 2025 | 42.59 | 42.97 | 42.33 | 42.43 | 47,196 | -0.19(-0.45%) |
Aug 22, 2025 | 42.62 | 43.01 | 42.62 | 42.62 | 35,118 | -0.17(-0.40%) |
Aug 21, 2025 | 42.46 | 42.80 | 42.38 | 42.79 | 28,857 | +0.37(+0.87%) |
Aug 20, 2025 | 42.28 | 42.67 | 42.15 | 42.42 | 44,643 | +0.03(+0.07%) |
Aug 19, 2025 | 42.03 | 42.39 | 41.83 | 42.39 | 43,535 | +0.38(+0.90%) |
Aug 18, 2025 | 42.13 | 42.68 | 41.85 | 42.01 | 34,763 | -0.11(-0.26%) |
Aug 15, 2025 | 42.45 | 42.72 | 42.12 | 42.12 | 21,268 | -0.36(-0.84%) |
Aug 14, 2025 | 42.61 | 42.72 | 42.31 | 42.48 | 25,384 | -0.11(-0.26%) |
Aug 13, 2025 | 42.24 | 42.71 | 42.09 | 42.59 | 21,211 | +0.29(+0.68%) |
Aug 12, 2025 | 42.23 | 42.63 | 41.83 | 42.30 | 50,271 | +0.48(+1.14%) |
Aug 11, 2025 | 42.34 | 42.45 | 41.82 | 41.82 | 55,928 | -0.54(-1.27%) |
Aug 08, 2025 | 42.38 | 42.98 | 42.33 | 42.36 | 38,962 | +0.03(+0.07%) |
Aug 07, 2025 | 43.01 | 43.27 | 42.33 | 42.33 | 45,256 | -0.56(-1.30%) |
Aug 06, 2025 | 43.36 | 43.45 | 42.67 | 42.89 | 44,178 | -0.12(-0.28%) |
Aug 05, 2025 | 43.43 | 43.43 | 42.21 | 43.01 | 89,491 | -0.43(-0.98%) |
Aug 04, 2025 | 43.41 | 43.66 | 43.15 | 43.43 | 62,207 | +0.37(+0.85%) |
Aug 01, 2025 | 43.33 | 43.35 | 42.60 | 43.07 | 232,149 | -0.53(-1.21%) |
Jul 31, 2025 | 43.53 | 44.07 | 43.23 | 43.59 | 74,045 | -0.00(-0.00%) |
Jul 30, 2025 | 43.20 | 43.60 | 42.99 | 43.59 | 77,433 | +0.24(+0.56%) |
Jul 29, 2025 | 42.85 | 43.35 | 42.32 | 43.35 | 48,483 | +1.03(+2.43%) |
Jul 28, 2025 | 42.91 | 43.10 | 42.28 | 42.32 | 36,996 | -0.36(-0.84%) |
Jul 25, 2025 | 42.85 | 42.93 | 42.39 | 42.68 | 55,919 | -0.01(-0.02%) |
Jul 24, 2025 | 42.33 | 42.71 | 41.97 | 42.69 | 28,123 | +0.73(+1.73%) |
Jul 23, 2025 | 42.01 | 42.32 | 41.81 | 41.96 | 31,650 | +0.15(+0.36%) |
Jul 22, 2025 | 41.71 | 42.13 | 41.71 | 41.81 | 24,579 | +0.14(+0.33%) |
Jul 21, 2025 | 43.06 | 43.06 | 41.67 | 41.67 | 45,370 | -1.12(-2.62%) |
Jul 18, 2025 | 42.24 | 43.11 | 42.24 | 42.80 | 27,436 | +0.53(+1.24%) |
Jul 17, 2025 | 42.02 | 42.32 | 41.94 | 42.27 | 22,153 | +0.30(+0.72%) |
Jul 16, 2025 | 42.34 | 42.52 | 41.78 | 41.97 | 28,673 | -0.34(-0.81%) |
Jul 15, 2025 | 42.50 | 42.66 | 42.05 | 42.31 | 25,132 | -0.19(-0.45%) |
Jul 14, 2025 | 42.67 | 42.75 | 42.37 | 42.50 | 18,473 | -0.31(-0.71%) |
Jul 11, 2025 | 42.27 | 42.81 | 42.18 | 42.81 | 10,723 | +0.42(+0.98%) |
Jul 10, 2025 | 42.32 | 42.42 | 42.05 | 42.39 | 28,231 | +0.20(+0.48%) |
Jul 09, 2025 | 42.44 | 42.50 | 42.04 | 42.19 | 28,280 | -0.17(-0.40%) |
Jul 08, 2025 | 42.05 | 42.52 | 42.03 | 42.35 | 25,215 | +0.31(+0.73%) |
Jul 07, 2025 | 42.79 | 42.79 | 41.84 | 42.05 | 28,117 | -0.50(-1.18%) |
Jul 03, 2025 | 42.74 | 42.77 | 42.37 | 42.55 | 16,969 | -0.02(-0.05%) |
Jul 02, 2025 | 42.02 | 42.73 | 41.69 | 42.57 | 50,676 | +0.63(+1.51%) |