Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 48.51 | 48.53 | 48.06 | 48.32 | 38,511 | -0.08(-0.17%) |
Sep 11, 2025 | 47.39 | 48.47 | 47.37 | 48.40 | 83,123 | +1.95(+4.20%) |
Sep 10, 2025 | 46.59 | 46.97 | 46.23 | 46.45 | 70,886 | +0.99(+2.18%) |
Sep 09, 2025 | 45.29 | 45.70 | 45.24 | 45.46 | 77,507 | +0.70(+1.56%) |
Sep 08, 2025 | 44.21 | 44.78 | 44.07 | 44.76 | 74,232 | +1.16(+2.66%) |
Sep 05, 2025 | 43.79 | 43.97 | 42.92 | 43.60 | 64,038 | +1.59(+3.78%) |
Sep 04, 2025 | 41.66 | 42.09 | 41.28 | 42.01 | 46,895 | -0.50(-1.18%) |
Sep 03, 2025 | 42.46 | 42.60 | 42.16 | 42.51 | 63,546 | +0.53(+1.26%) |
Sep 02, 2025 | 41.02 | 42.02 | 40.86 | 41.98 | 70,457 | -0.23(-0.54%) |
Aug 29, 2025 | 42.08 | 42.28 | 41.66 | 42.21 | 74,153 | -0.66(-1.54%) |
Aug 28, 2025 | 42.25 | 42.88 | 42.19 | 42.87 | 45,971 | +0.58(+1.37%) |
Aug 27, 2025 | 41.66 | 42.40 | 41.56 | 42.29 | 76,692 | -0.99(-2.29%) |
Aug 26, 2025 | 43.37 | 43.47 | 43.04 | 43.28 | 137,232 | -0.25(-0.57%) |
Aug 25, 2025 | 44.05 | 44.28 | 43.48 | 43.53 | 56,421 | -0.68(-1.54%) |
Aug 22, 2025 | 42.47 | 44.27 | 42.41 | 44.21 | 96,492 | +2.43(+5.82%) |
Aug 21, 2025 | 41.62 | 42.00 | 41.62 | 41.78 | 137,811 | -0.27(-0.64%) |
Aug 20, 2025 | 42.01 | 42.14 | 41.36 | 42.05 | 50,060 | -0.24(-0.57%) |
Aug 19, 2025 | 42.93 | 43.03 | 42.12 | 42.29 | 185,445 | -1.05(-2.42%) |
Aug 18, 2025 | 43.21 | 43.40 | 43.11 | 43.34 | 17,191 | +0.71(+1.67%) |
Aug 15, 2025 | 42.85 | 42.91 | 42.53 | 42.63 | 32,238 | +0.19(+0.45%) |
Aug 14, 2025 | 42.55 | 42.84 | 42.17 | 42.44 | 205,619 | -1.79(-4.05%) |
Aug 13, 2025 | 44.00 | 44.38 | 43.95 | 44.23 | 127,927 | +1.60(+3.75%) |
Aug 12, 2025 | 41.71 | 42.69 | 41.60 | 42.63 | 129,211 | +1.44(+3.50%) |
Aug 11, 2025 | 41.38 | 41.49 | 41.02 | 41.19 | 62,713 | -0.30(-0.72%) |
Aug 08, 2025 | 41.33 | 41.55 | 41.16 | 41.49 | 75,551 | -0.24(-0.58%) |
Aug 07, 2025 | 41.97 | 42.13 | 41.34 | 41.73 | 69,357 | +1.11(+2.73%) |
Aug 06, 2025 | 40.31 | 40.73 | 40.04 | 40.62 | 50,254 | +0.39(+0.97%) |
Aug 05, 2025 | 40.36 | 40.55 | 39.84 | 40.23 | 60,830 | +0.48(+1.21%) |
Aug 04, 2025 | 39.83 | 39.98 | 39.51 | 39.75 | 91,512 | +1.16(+3.01%) |
Aug 01, 2025 | 39.06 | 39.06 | 38.08 | 38.59 | 117,793 | -0.92(-2.33%) |
Jul 31, 2025 | 39.95 | 40.00 | 39.30 | 39.51 | 138,022 | -0.70(-1.74%) |
Jul 30, 2025 | 40.74 | 40.87 | 39.98 | 40.21 | 115,979 | -0.94(-2.28%) |
Jul 29, 2025 | 41.32 | 41.50 | 41.00 | 41.15 | 154,339 | +0.12(+0.29%) |
Jul 28, 2025 | 41.39 | 41.41 | 40.82 | 41.03 | 81,286 | -0.96(-2.29%) |
Jul 25, 2025 | 41.68 | 42.00 | 41.39 | 41.99 | 43,001 | -0.33(-0.78%) |
Jul 24, 2025 | 42.69 | 42.80 | 42.25 | 42.32 | 57,554 | -0.73(-1.70%) |
Jul 23, 2025 | 42.58 | 43.12 | 42.50 | 43.05 | 199,829 | +1.20(+2.87%) |
Jul 22, 2025 | 41.33 | 41.85 | 40.89 | 41.85 | 53,886 | +0.02(+0.05%) |
Jul 21, 2025 | 41.54 | 42.26 | 41.45 | 41.83 | 155,722 | +0.92(+2.25%) |
Jul 18, 2025 | 41.57 | 41.71 | 40.91 | 40.91 | 63,738 | -0.34(-0.82%) |
Jul 17, 2025 | 40.44 | 41.32 | 40.41 | 41.25 | 60,649 | +0.65(+1.60%) |
Jul 16, 2025 | 40.03 | 40.60 | 39.53 | 40.60 | 49,463 | +0.57(+1.42%) |
Jul 15, 2025 | 40.40 | 40.50 | 39.91 | 40.03 | 73,199 | +0.82(+2.09%) |
Jul 14, 2025 | 39.05 | 39.30 | 39.00 | 39.21 | 21,443 | +0.15(+0.38%) |
Jul 11, 2025 | 39.26 | 39.26 | 38.91 | 39.06 | 23,726 | -0.38(-0.96%) |
Jul 10, 2025 | 39.39 | 39.50 | 38.97 | 39.44 | 16,313 | +0.29(+0.74%) |
Jul 09, 2025 | 39.22 | 39.30 | 38.91 | 39.15 | 54,339 | -0.22(-0.56%) |
Jul 08, 2025 | 39.39 | 39.50 | 39.06 | 39.37 | 71,695 | +0.72(+1.86%) |
Jul 07, 2025 | 39.22 | 39.50 | 38.42 | 38.65 | 97,936 | -1.71(-4.24%) |
Jul 03, 2025 | 39.96 | 40.49 | 39.96 | 40.36 | 54,079 | +0.52(+1.31%) |
Jul 02, 2025 | 38.96 | 39.75 | 38.89 | 39.84 | 54,965 | +0.45(+1.14%) |