Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 37.42 | 37.98 | 37.24 | 37.53 | 1,525,535 | +0.16(+0.43%) |
Sep 16, 2025 | 37.31 | 37.48 | 37.15 | 37.37 | 638,275 | +0.07(+0.19%) |
Sep 15, 2025 | 37.53 | 37.53 | 37.22 | 37.30 | 829,382 | -0.20(-0.53%) |
Sep 12, 2025 | 37.87 | 37.87 | 37.48 | 37.50 | 686,020 | -0.34(-0.90%) |
Sep 11, 2025 | 37.55 | 37.91 | 37.49 | 37.84 | 1,513,715 | +0.43(+1.15%) |
Sep 10, 2025 | 37.47 | 37.52 | 37.05 | 37.41 | 721,937 | -0.01(-0.03%) |
Sep 09, 2025 | 37.56 | 37.60 | 37.41 | 37.42 | 909,697 | -0.04(-0.12%) |
Sep 08, 2025 | 37.50 | 37.50 | 37.05 | 37.46 | 648,462 | -0.15(-0.39%) |
Sep 05, 2025 | 37.61 | 37.89 | 37.40 | 37.61 | 714,006 | +0.08(+0.21%) |
Sep 04, 2025 | 37.32 | 37.53 | 37.09 | 37.53 | 559,327 | +0.20(+0.54%) |
Sep 03, 2025 | 37.48 | 37.78 | 37.20 | 37.33 | 1,082,667 | -0.21(-0.56%) |
Sep 02, 2025 | 37.23 | 37.58 | 37.17 | 37.54 | 968,137 | +0.21(+0.56%) |
Aug 29, 2025 | 37.12 | 37.45 | 37.12 | 37.33 | 1,056,354 | +0.14(+0.38%) |
Aug 28, 2025 | 37.12 | 37.23 | 36.91 | 37.19 | 743,441 | +0.15(+0.40%) |
Aug 27, 2025 | 36.70 | 37.07 | 36.70 | 37.04 | 723,327 | +0.28(+0.76%) |
Aug 26, 2025 | 36.78 | 36.93 | 36.70 | 36.76 | 681,811 | -0.12(-0.32%) |
Aug 25, 2025 | 36.95 | 36.97 | 36.79 | 36.88 | 613,262 | -0.11(-0.30%) |
Aug 22, 2025 | 36.16 | 37.06 | 36.16 | 36.99 | 808,790 | +1.00(+2.78%) |
Aug 21, 2025 | 35.91 | 36.08 | 35.81 | 35.99 | 682,535 | -0.04(-0.11%) |
Aug 20, 2025 | 36.07 | 36.18 | 35.86 | 36.03 | 584,247 | -0.06(-0.17%) |
Aug 19, 2025 | 36.07 | 36.34 | 35.98 | 36.09 | 909,211 | +0.06(+0.17%) |
Aug 18, 2025 | 36.08 | 36.19 | 35.97 | 36.03 | 798,703 | -0.03(-0.08%) |
Aug 15, 2025 | 36.02 | 36.24 | 35.95 | 36.06 | 598,823 | +0.33(+0.92%) |
Aug 14, 2025 | 35.58 | 35.77 | 35.40 | 35.73 | 832,813 | -0.24(-0.67%) |
Aug 13, 2025 | 35.32 | 35.98 | 35.27 | 35.97 | 924,742 | +0.79(+2.25%) |
Aug 12, 2025 | 34.55 | 35.19 | 34.55 | 35.18 | 850,127 | +0.77(+2.24%) |
Aug 11, 2025 | 34.76 | 34.99 | 34.38 | 34.41 | 849,898 | -0.28(-0.81%) |
Aug 08, 2025 | 34.60 | 34.74 | 34.46 | 34.69 | 1,161,196 | +0.27(+0.78%) |
Aug 07, 2025 | 34.68 | 34.81 | 34.28 | 34.42 | 1,329,240 | -0.11(-0.32%) |
Aug 06, 2025 | 34.85 | 34.86 | 34.49 | 34.53 | 1,545,571 | -0.23(-0.68%) |
Aug 05, 2025 | 34.77 | 34.80 | 34.48 | 34.77 | 1,561,677 | +0.07(+0.20%) |
Aug 04, 2025 | 34.44 | 34.70 | 34.43 | 34.70 | 863,570 | +0.35(+1.02%) |
Aug 01, 2025 | 34.55 | 34.59 | 34.11 | 34.35 | 930,340 | -0.40(-1.15%) |
Jul 31, 2025 | 35.27 | 35.35 | 34.66 | 34.74 | 1,417,615 | -0.85(-2.39%) |
Jul 30, 2025 | 35.85 | 35.88 | 35.41 | 35.59 | 1,777,400 | -0.26(-0.72%) |
Jul 29, 2025 | 35.88 | 35.99 | 35.77 | 35.85 | 1,074,694 | -0.11(-0.31%) |
Jul 28, 2025 | 35.98 | 36.10 | 35.87 | 35.97 | 806,486 | +0.12(+0.34%) |
Jul 25, 2025 | 35.86 | 35.89 | 35.62 | 35.84 | 771,035 | +0.19(+0.53%) |
Jul 24, 2025 | 35.91 | 35.94 | 35.61 | 35.65 | 1,102,541 | -0.45(-1.25%) |
Jul 23, 2025 | 35.83 | 36.11 | 35.69 | 36.10 | 664,567 | +0.50(+1.40%) |
Jul 22, 2025 | 35.22 | 35.66 | 35.22 | 35.60 | 1,059,838 | +0.61(+1.74%) |
Jul 21, 2025 | 35.17 | 35.23 | 34.96 | 34.99 | 4,094,147 | -0.08(-0.23%) |
Jul 18, 2025 | 35.39 | 35.39 | 34.98 | 35.08 | 1,937,672 | -0.17(-0.48%) |
Jul 17, 2025 | 35.18 | 35.26 | 35.03 | 35.24 | 1,970,198 | +0.03(+0.09%) |
Jul 16, 2025 | 35.22 | 35.32 | 34.87 | 35.21 | 1,115,890 | +0.03(+0.09%) |
Jul 15, 2025 | 35.86 | 35.90 | 35.17 | 35.18 | 1,060,826 | -0.59(-1.65%) |
Jul 14, 2025 | 35.79 | 35.81 | 35.55 | 35.77 | 1,214,391 | -0.06(-0.17%) |
Jul 11, 2025 | 36.02 | 36.02 | 35.75 | 35.83 | 862,914 | -0.31(-0.86%) |
Jul 10, 2025 | 35.91 | 36.29 | 35.76 | 36.14 | 886,079 | +0.33(+0.92%) |
Jul 09, 2025 | 35.79 | 35.88 | 35.59 | 35.82 | 958,698 | +0.06(+0.17%) |
Jul 08, 2025 | 35.46 | 35.90 | 35.44 | 35.76 | 1,044,149 | +0.40(+1.13%) |
Jul 07, 2025 | 35.64 | 35.71 | 35.12 | 35.36 | 1,315,870 | -0.39(-1.09%) |
Jul 03, 2025 | 35.72 | 35.92 | 35.71 | 35.75 | 895,466 | +0.10(+0.28%) |
Jul 02, 2025 | 35.72 | 35.75 | 35.37 | 35.65 | 959,232 | -0.34(-0.94%) |