Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 41.84 | 41.90 | 40.33 | 40.47 | 900,544 | -0.94(-2.27%) |
Oct 03, 2025 | 41.93 | 42.16 | 41.32 | 41.41 | 978,361 | -0.41(-0.98%) |
Oct 02, 2025 | 41.90 | 42.21 | 41.54 | 41.82 | 745,204 | +0.04(+0.10%) |
Oct 01, 2025 | 41.70 | 42.04 | 41.65 | 41.78 | 900,273 | -0.19(-0.45%) |
Sep 30, 2025 | 41.87 | 42.06 | 41.44 | 41.97 | 562,542 | +0.21(+0.50%) |
Sep 29, 2025 | 42.45 | 42.58 | 41.76 | 41.76 | 670,808 | -0.40(-0.95%) |
Sep 26, 2025 | 41.94 | 42.31 | 41.78 | 42.16 | 826,846 | +0.40(+0.96%) |
Sep 25, 2025 | 41.75 | 42.00 | 41.33 | 41.76 | 696,071 | -0.52(-1.23%) |
Sep 24, 2025 | 43.00 | 43.06 | 42.26 | 42.28 | 630,184 | -0.64(-1.49%) |
Sep 23, 2025 | 43.30 | 43.63 | 42.77 | 42.92 | 586,110 | -0.22(-0.51%) |
Sep 22, 2025 | 42.99 | 43.29 | 42.75 | 43.14 | 555,111 | -0.13(-0.30%) |
Sep 19, 2025 | 43.72 | 43.88 | 43.02 | 43.27 | 2,085,015 | -0.25(-0.57%) |
Sep 18, 2025 | 42.80 | 43.60 | 42.72 | 43.52 | 645,077 | +0.95(+2.23%) |
Sep 17, 2025 | 42.75 | 43.39 | 42.35 | 42.57 | 961,293 | -0.02(-0.05%) |
Sep 16, 2025 | 42.87 | 42.99 | 42.28 | 42.59 | 689,230 | -0.16(-0.37%) |
Sep 15, 2025 | 42.97 | 43.21 | 42.66 | 42.75 | 586,827 | -0.10(-0.23%) |
Sep 12, 2025 | 43.07 | 43.26 | 42.68 | 42.85 | 896,722 | -0.38(-0.88%) |
Sep 11, 2025 | 43.08 | 43.61 | 42.84 | 43.23 | 1,138,469 | +0.32(+0.75%) |
Sep 10, 2025 | 42.75 | 43.10 | 42.68 | 42.91 | 943,046 | +0.33(+0.78%) |
Sep 09, 2025 | 43.26 | 43.37 | 42.31 | 42.58 | 629,004 | -0.80(-1.84%) |
Sep 08, 2025 | 43.50 | 43.62 | 43.09 | 43.38 | 695,038 | -0.07(-0.16%) |
Sep 05, 2025 | 43.51 | 43.72 | 42.94 | 43.45 | 706,179 | +0.16(+0.37%) |
Sep 04, 2025 | 42.69 | 43.31 | 42.49 | 43.29 | 604,427 | +0.76(+1.78%) |
Sep 03, 2025 | 42.23 | 42.55 | 42.02 | 42.53 | 716,835 | +0.16(+0.38%) |
Sep 02, 2025 | 42.12 | 42.40 | 41.89 | 42.38 | 856,130 | -0.51(-1.19%) |
Aug 29, 2025 | 43.30 | 43.38 | 42.71 | 42.88 | 706,228 | -0.52(-1.20%) |
Aug 28, 2025 | 43.68 | 43.75 | 43.29 | 43.40 | 747,219 | -0.04(-0.09%) |
Aug 27, 2025 | 43.18 | 43.69 | 43.06 | 43.44 | 1,213,858 | +0.05(+0.12%) |
Aug 26, 2025 | 43.05 | 43.57 | 42.91 | 43.39 | 1,349,549 | +0.29(+0.67%) |
Aug 25, 2025 | 43.50 | 43.57 | 43.07 | 43.10 | 655,851 | -0.58(-1.33%) |
Aug 22, 2025 | 42.55 | 43.74 | 42.33 | 43.68 | 748,915 | +1.43(+3.38%) |
Aug 21, 2025 | 42.23 | 42.48 | 42.04 | 42.26 | 819,289 | +0.20(+0.48%) |
Aug 20, 2025 | 42.48 | 42.56 | 41.96 | 42.06 | 892,383 | -0.60(-1.41%) |
Aug 19, 2025 | 42.53 | 43.06 | 42.42 | 42.65 | 630,735 | +0.23(+0.54%) |
Aug 18, 2025 | 42.11 | 42.52 | 42.11 | 42.43 | 1,032,979 | +0.34(+0.81%) |
Aug 15, 2025 | 42.88 | 43.24 | 41.77 | 42.09 | 970,213 | -0.96(-2.23%) |
Aug 14, 2025 | 42.67 | 43.24 | 42.48 | 43.04 | 1,149,899 | -0.11(-0.25%) |
Aug 13, 2025 | 42.44 | 43.29 | 42.13 | 43.15 | 1,648,395 | +1.14(+2.71%) |
Aug 12, 2025 | 40.66 | 42.02 | 40.57 | 42.02 | 871,949 | +1.67(+4.14%) |
Aug 11, 2025 | 40.60 | 40.88 | 40.17 | 40.35 | 1,021,151 | -0.18(-0.44%) |
Aug 08, 2025 | 40.64 | 40.82 | 40.35 | 40.53 | 872,302 | +0.18(+0.45%) |
Aug 07, 2025 | 40.81 | 40.88 | 39.86 | 40.35 | 1,008,947 | -0.18(-0.44%) |
Aug 06, 2025 | 41.11 | 41.22 | 40.36 | 40.53 | 1,189,660 | -0.65(-1.58%) |
Aug 05, 2025 | 41.75 | 41.97 | 40.83 | 41.18 | 1,443,918 | -0.01(-0.02%) |
Aug 04, 2025 | 40.56 | 41.19 | 40.36 | 41.19 | 1,202,667 | +0.82(+2.03%) |