Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 39.22 | 39.27 | 39.10 | 39.23 | 37,672 | -0.24(-0.61%) |
Sep 11, 2025 | 39.32 | 39.56 | 39.32 | 39.47 | 88,994 | +0.26(+0.67%) |
Sep 10, 2025 | 39.26 | 39.43 | 39.18 | 39.21 | 83,013 | +0.05(+0.12%) |
Sep 09, 2025 | 39.09 | 39.21 | 38.91 | 39.16 | 70,633 | -0.45(-1.13%) |
Sep 08, 2025 | 39.27 | 39.63 | 39.27 | 39.61 | 120,010 | +0.75(+1.92%) |
Sep 05, 2025 | 39.04 | 39.14 | 38.74 | 38.86 | 77,505 | +0.31(+0.80%) |
Sep 04, 2025 | 38.28 | 38.60 | 38.26 | 38.55 | 229,516 | +0.44(+1.15%) |
Sep 03, 2025 | 38.00 | 38.15 | 37.97 | 38.11 | 52,634 | -0.21(-0.54%) |
Sep 02, 2025 | 38.04 | 38.34 | 37.97 | 38.32 | 72,225 | +0.14(+0.36%) |
Aug 29, 2025 | 38.20 | 38.22 | 38.02 | 38.18 | 91,099 | -0.30(-0.78%) |
Aug 28, 2025 | 38.56 | 38.60 | 38.45 | 38.48 | 59,075 | +0.34(+0.89%) |
Aug 27, 2025 | 37.98 | 38.21 | 37.80 | 38.14 | 45,777 | -0.20(-0.52%) |
Aug 26, 2025 | 38.19 | 38.35 | 38.11 | 38.34 | 48,073 | -0.06(-0.15%) |
Aug 25, 2025 | 38.51 | 38.63 | 38.38 | 38.40 | 130,382 | -0.41(-1.07%) |
Aug 22, 2025 | 38.36 | 38.94 | 38.35 | 38.81 | 132,339 | +0.68(+1.80%) |
Aug 21, 2025 | 38.12 | 38.26 | 38.07 | 38.13 | 90,783 | -0.41(-1.08%) |
Aug 20, 2025 | 38.57 | 38.61 | 38.40 | 38.54 | 210,675 | +0.05(+0.12%) |
Aug 19, 2025 | 38.44 | 38.58 | 38.44 | 38.49 | 66,495 | -0.11(-0.27%) |
Aug 18, 2025 | 38.65 | 38.65 | 38.48 | 38.60 | 124,242 | -0.01(-0.03%) |
Aug 15, 2025 | 38.58 | 38.67 | 38.47 | 38.61 | 126,535 | +0.76(+2.02%) |
Aug 14, 2025 | 37.83 | 37.94 | 37.70 | 37.85 | 36,370 | -0.12(-0.33%) |
Aug 13, 2025 | 38.04 | 38.06 | 37.87 | 37.97 | 464,266 | -0.09(-0.25%) |
Aug 12, 2025 | 37.70 | 38.11 | 37.70 | 38.06 | 238,014 | +0.79(+2.12%) |
Aug 11, 2025 | 37.34 | 37.45 | 37.24 | 37.27 | 31,161 | -0.07(-0.17%) |
Aug 08, 2025 | 37.17 | 37.45 | 37.17 | 37.34 | 57,250 | +0.61(+1.66%) |
Aug 07, 2025 | 36.80 | 36.80 | 36.60 | 36.73 | 367,483 | +0.24(+0.65%) |
Aug 06, 2025 | 36.28 | 36.51 | 36.28 | 36.49 | 44,256 | +0.62(+1.72%) |
Aug 05, 2025 | 35.99 | 36.02 | 35.72 | 35.88 | 83,743 | +0.01(+0.04%) |
Aug 04, 2025 | 35.83 | 35.92 | 35.66 | 35.87 | 121,235 | +0.39(+1.09%) |
Aug 01, 2025 | 35.47 | 35.66 | 35.13 | 35.48 | 228,768 | +0.46(+1.31%) |
Jul 31, 2025 | 35.14 | 35.17 | 34.88 | 35.02 | 29,528 | +0.01(+0.03%) |
Jul 30, 2025 | 35.22 | 35.23 | 34.92 | 35.01 | 27,788 | +0.02(+0.05%) |
Jul 29, 2025 | 35.25 | 35.25 | 34.98 | 34.99 | 21,843 | -0.30(-0.84%) |
Jul 28, 2025 | 35.51 | 35.51 | 35.25 | 35.29 | 29,200 | -0.61(-1.70%) |
Jul 25, 2025 | 35.90 | 35.95 | 35.81 | 35.90 | 55,452 | -0.45(-1.24%) |
Jul 24, 2025 | 36.41 | 36.51 | 36.35 | 36.35 | 530,117 | +0.00(+0.00%) |
Jul 23, 2025 | 36.07 | 36.39 | 36.07 | 36.35 | 108,335 | +1.93(+5.61%) |
Jul 22, 2025 | 34.41 | 34.46 | 34.33 | 34.42 | 20,699 | +0.22(+0.65%) |
Jul 21, 2025 | 34.01 | 34.35 | 34.01 | 34.20 | 49,230 | +0.43(+1.27%) |
Jul 18, 2025 | 33.95 | 33.95 | 33.72 | 33.77 | 14,454 | -0.25(-0.73%) |
Jul 17, 2025 | 33.90 | 34.08 | 33.87 | 34.02 | 17,580 | +0.16(+0.47%) |
Jul 16, 2025 | 33.75 | 33.87 | 33.62 | 33.86 | 40,128 | +0.09(+0.27%) |
Jul 15, 2025 | 34.10 | 34.10 | 33.76 | 33.77 | 51,290 | -0.48(-1.40%) |
Jul 14, 2025 | 34.20 | 34.30 | 34.15 | 34.25 | 31,284 | -0.02(-0.06%) |
Jul 11, 2025 | 34.20 | 34.27 | 34.13 | 34.27 | 32,100 | -0.09(-0.26%) |
Jul 10, 2025 | 34.27 | 34.41 | 34.16 | 34.36 | 26,736 | -0.12(-0.35%) |
Jul 09, 2025 | 34.37 | 34.48 | 34.27 | 34.48 | 278,744 | +0.22(+0.64%) |
Jul 08, 2025 | 34.14 | 34.27 | 34.04 | 34.26 | 47,155 | +0.22(+0.65%) |
Jul 07, 2025 | 34.43 | 34.54 | 33.95 | 34.04 | 90,320 | -1.03(-2.94%) |
Jul 03, 2025 | 34.91 | 35.15 | 34.91 | 35.07 | 191,727 | +0.18(+0.52%) |
Jul 02, 2025 | 34.78 | 34.89 | 34.72 | 34.89 | 37,527 | +0.10(+0.29%) |