Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 36.24 | 36.33 | 35.33 | 35.38 | 8,651,593 | -1.08(-2.96%) |
Sep 03, 2025 | 37.17 | 37.26 | 36.44 | 36.46 | 6,667,493 | -0.93(-2.49%) |
Sep 02, 2025 | 38.21 | 38.94 | 37.35 | 37.39 | 10,098,615 | +1.12(+3.09%) |
Aug 29, 2025 | 35.46 | 36.60 | 35.28 | 36.27 | 6,043,852 | +0.82(+2.31%) |
Aug 28, 2025 | 35.52 | 36.04 | 35.37 | 35.45 | 3,862,335 | -0.56(-1.56%) |
Aug 27, 2025 | 36.00 | 36.49 | 35.60 | 36.01 | 5,312,457 | +0.15(+0.42%) |
Aug 26, 2025 | 36.37 | 36.43 | 35.82 | 35.86 | 3,026,247 | -0.28(-0.77%) |
Aug 25, 2025 | 36.38 | 36.62 | 35.85 | 36.14 | 4,389,367 | +0.16(+0.44%) |
Aug 22, 2025 | 39.03 | 39.09 | 35.97 | 35.98 | 17,176,332 | -3.29(-8.38%) |
Aug 21, 2025 | 39.14 | 39.81 | 38.83 | 39.27 | 5,151,911 | +0.60(+1.55%) |
Aug 20, 2025 | 38.89 | 40.08 | 38.49 | 38.67 | 8,371,026 | -0.15(-0.39%) |
Aug 19, 2025 | 37.67 | 39.03 | 37.64 | 38.82 | 7,845,717 | +0.72(+1.89%) |
Aug 18, 2025 | 38.97 | 38.99 | 37.89 | 38.10 | 5,739,119 | -0.94(-2.41%) |
Aug 15, 2025 | 38.91 | 39.36 | 38.77 | 39.04 | 6,855,064 | -0.14(-0.36%) |
Aug 14, 2025 | 39.79 | 39.85 | 38.94 | 39.18 | 5,254,087 | +0.16(+0.41%) |
Aug 13, 2025 | 38.73 | 39.31 | 38.65 | 39.02 | 4,942,514 | -0.28(-0.71%) |
Aug 12, 2025 | 40.22 | 40.30 | 39.20 | 39.30 | 9,660,657 | -1.70(-4.15%) |
Aug 11, 2025 | 40.67 | 41.23 | 40.36 | 41.00 | 4,431,841 | +0.19(+0.47%) |
Aug 08, 2025 | 41.56 | 41.68 | 40.75 | 40.81 | 5,894,595 | -1.40(-3.32%) |
Aug 07, 2025 | 41.36 | 42.90 | 41.20 | 42.21 | 4,711,213 | +0.28(+0.67%) |
Aug 06, 2025 | 43.15 | 43.47 | 41.88 | 41.93 | 4,303,484 | -1.32(-3.05%) |
Aug 05, 2025 | 42.64 | 44.53 | 42.64 | 43.25 | 5,192,383 | +0.33(+0.77%) |
Aug 04, 2025 | 44.63 | 44.74 | 42.85 | 42.92 | 6,224,091 | -2.99(-6.51%) |
Aug 01, 2025 | 44.53 | 46.97 | 44.49 | 45.91 | 17,801,392 | +3.45(+8.13%) |
Jul 31, 2025 | 41.39 | 42.78 | 41.11 | 42.46 | 6,997,886 | +0.07(+0.17%) |
Jul 30, 2025 | 41.94 | 43.00 | 41.55 | 42.39 | 5,516,040 | +0.29(+0.69%) |
Jul 29, 2025 | 40.69 | 42.35 | 40.46 | 42.10 | 5,350,331 | +0.95(+2.31%) |
Jul 28, 2025 | 41.45 | 41.74 | 41.14 | 41.15 | 4,803,756 | -1.18(-2.79%) |
Jul 25, 2025 | 42.81 | 42.85 | 42.22 | 42.33 | 3,470,398 | -0.35(-0.82%) |
Jul 24, 2025 | 42.51 | 42.81 | 42.16 | 42.68 | 3,715,771 | -0.13(-0.30%) |
Jul 23, 2025 | 43.98 | 44.35 | 42.70 | 42.81 | 6,660,303 | -1.84(-4.12%) |
Jul 22, 2025 | 44.59 | 45.77 | 44.41 | 44.65 | 3,707,994 | -0.21(-0.47%) |
Jul 21, 2025 | 44.64 | 44.86 | 43.89 | 44.86 | 5,079,150 | -0.15(-0.33%) |
Jul 18, 2025 | 45.24 | 45.64 | 45.01 | 45.01 | 4,893,816 | -0.84(-1.83%) |
Jul 17, 2025 | 45.65 | 45.96 | 45.43 | 45.85 | 2,796,986 | -0.06(-0.13%) |
Jul 16, 2025 | 45.48 | 48.10 | 45.22 | 45.91 | 8,581,986 | +0.30(+0.66%) |
Jul 15, 2025 | 44.91 | 45.67 | 44.84 | 45.61 | 4,743,139 | -0.26(-0.57%) |
Jul 14, 2025 | 45.67 | 45.95 | 45.36 | 45.87 | 3,995,418 | +0.67(+1.48%) |
Jul 11, 2025 | 45.89 | 46.02 | 44.69 | 45.20 | 3,455,381 | +0.25(+0.56%) |
Jul 10, 2025 | 45.09 | 45.39 | 44.77 | 44.95 | 3,178,532 | -0.31(-0.68%) |
Jul 09, 2025 | 45.74 | 46.20 | 45.23 | 45.26 | 4,523,197 | -1.59(-3.39%) |
Jul 08, 2025 | 47.13 | 47.31 | 46.55 | 46.85 | 3,824,223 | -1.29(-2.68%) |
Jul 07, 2025 | 48.08 | 48.97 | 47.82 | 48.14 | 4,515,519 | +0.57(+1.20%) |
Jul 03, 2025 | 47.06 | 47.63 | 46.81 | 47.57 | 2,672,569 | -0.34(-0.71%) |
Jul 02, 2025 | 48.07 | 48.26 | 47.44 | 47.91 | 3,349,409 | -0.13(-0.27%) |