Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 41.11 | 41.11 | 41.05 | 41.05 | 100,828 | -0.05(-0.12%) |
Sep 11, 2025 | 40.97 | 41.10 | 40.97 | 41.10 | 100,914 | +0.16(+0.39%) |
Sep 10, 2025 | 40.92 | 40.96 | 40.90 | 40.94 | 87,359 | +0.07(+0.17%) |
Sep 09, 2025 | 40.94 | 40.94 | 40.81 | 40.87 | 60,375 | -0.07(-0.17%) |
Sep 08, 2025 | 40.99 | 41.00 | 40.91 | 40.94 | 138,224 | -0.01(-0.02%) |
Sep 05, 2025 | 41.00 | 41.06 | 40.92 | 40.95 | 99,598 | +0.03(+0.07%) |
Sep 04, 2025 | 40.83 | 40.93 | 40.82 | 40.92 | 127,481 | +0.12(+0.29%) |
Sep 03, 2025 | 40.69 | 40.80 | 40.69 | 40.80 | 137,900 | +0.12(+0.29%) |
Sep 02, 2025 | 40.65 | 40.70 | 40.58 | 40.68 | 148,935 | -0.33(-0.80%) |
Aug 29, 2025 | 41.04 | 41.05 | 40.98 | 41.01 | 108,820 | -0.03(-0.07%) |
Aug 28, 2025 | 41.04 | 41.10 | 41.02 | 41.04 | 138,024 | -0.03(-0.07%) |
Aug 27, 2025 | 40.99 | 41.07 | 40.98 | 41.07 | 87,843 | +0.05(+0.12%) |
Aug 26, 2025 | 40.94 | 41.02 | 40.94 | 41.02 | 97,750 | +0.07(+0.17%) |
Aug 25, 2025 | 41.01 | 41.01 | 40.94 | 40.95 | 113,090 | -0.06(-0.16%) |
Aug 22, 2025 | 40.75 | 41.02 | 40.74 | 41.02 | 120,011 | +0.33(+0.81%) |
Aug 21, 2025 | 40.70 | 40.72 | 40.66 | 40.69 | 107,877 | -0.06(-0.15%) |
Aug 20, 2025 | 40.75 | 40.78 | 40.72 | 40.74 | 91,483 | -0.03(-0.06%) |
Aug 19, 2025 | 40.80 | 40.81 | 40.75 | 40.77 | 225,688 | -0.01(-0.02%) |
Aug 18, 2025 | 40.80 | 40.83 | 40.78 | 40.78 | 92,452 | +0.01(+0.02%) |
Aug 15, 2025 | 40.83 | 40.84 | 40.76 | 40.77 | 92,867 | -0.04(-0.10%) |
Aug 14, 2025 | 40.86 | 40.87 | 40.76 | 40.81 | 167,988 | -0.05(-0.12%) |
Aug 13, 2025 | 40.86 | 40.92 | 40.86 | 40.86 | 95,729 | +0.05(+0.13%) |
Aug 12, 2025 | 40.75 | 40.82 | 40.73 | 40.80 | 63,596 | +0.06(+0.16%) |
Aug 11, 2025 | 40.75 | 40.77 | 40.72 | 40.74 | 74,371 | -0.01(-0.02%) |
Aug 08, 2025 | 40.73 | 40.76 | 40.71 | 40.75 | 61,567 | +0.02(+0.05%) |
Aug 07, 2025 | 40.79 | 40.81 | 40.71 | 40.73 | 53,715 | -0.04(-0.10%) |
Aug 06, 2025 | 40.71 | 40.77 | 40.69 | 40.77 | 58,018 | +0.05(+0.14%) |
Aug 05, 2025 | 40.74 | 40.74 | 40.66 | 40.72 | 99,139 | -0.03(-0.09%) |
Aug 04, 2025 | 40.63 | 40.75 | 40.63 | 40.75 | 109,024 | +0.16(+0.39%) |
Aug 01, 2025 | 40.55 | 40.65 | 40.52 | 40.59 | 58,271 | +0.03(+0.07%) |
Jul 31, 2025 | 40.60 | 40.65 | 40.54 | 40.56 | 78,639 | +0.02(+0.05%) |
Jul 30, 2025 | 40.62 | 40.64 | 40.50 | 40.54 | 128,597 | -0.10(-0.24%) |
Jul 29, 2025 | 40.66 | 40.67 | 40.62 | 40.64 | 99,705 | +0.02(+0.05%) |
Jul 28, 2025 | 40.66 | 40.66 | 40.61 | 40.62 | 54,116 | -0.04(-0.10%) |
Jul 25, 2025 | 40.66 | 40.68 | 40.60 | 40.66 | 75,855 | +0.05(+0.12%) |
Jul 24, 2025 | 40.61 | 40.65 | 40.61 | 40.61 | 103,739 | -0.01(-0.02%) |
Jul 23, 2025 | 40.64 | 40.64 | 40.59 | 40.62 | 108,993 | +0.01(+0.02%) |
Jul 22, 2025 | 40.57 | 40.62 | 40.54 | 40.61 | 109,887 | +0.08(+0.20%) |
Jul 21, 2025 | 40.54 | 40.59 | 40.53 | 40.53 | 55,931 | +0.05(+0.12%) |
Jul 18, 2025 | 40.45 | 40.51 | 40.45 | 40.48 | 81,074 | +0.06(+0.15%) |
Jul 17, 2025 | 40.37 | 40.45 | 40.37 | 40.42 | 61,330 | +0.05(+0.12%) |
Jul 16, 2025 | 40.33 | 40.40 | 40.25 | 40.37 | 59,115 | +0.07(+0.17%) |
Jul 15, 2025 | 40.45 | 40.45 | 40.29 | 40.30 | 53,459 | -0.09(-0.22%) |
Jul 14, 2025 | 40.36 | 40.41 | 40.33 | 40.39 | 109,653 | +0.03(+0.07%) |
Jul 11, 2025 | 40.39 | 40.40 | 40.34 | 40.36 | 122,692 | -0.06(-0.15%) |
Jul 10, 2025 | 40.49 | 40.49 | 40.42 | 40.42 | 188,824 | -0.05(-0.12%) |
Jul 09, 2025 | 40.41 | 40.50 | 40.41 | 40.47 | 336,238 | +0.11(+0.27%) |
Jul 08, 2025 | 40.44 | 40.44 | 40.36 | 40.36 | 107,829 | -0.07(-0.17%) |
Jul 07, 2025 | 40.57 | 40.58 | 40.42 | 40.43 | 84,528 | -0.15(-0.37%) |
Jul 03, 2025 | 40.54 | 40.60 | 40.53 | 40.58 | 21,613 | +0.03(+0.07%) |
Jul 02, 2025 | 40.47 | 40.55 | 40.46 | 40.55 | 121,358 | +0.06(+0.15%) |