Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2025 | 40.56 | 40.89 | 40.38 | 40.46 | 39,152 | -0.27(-0.65%) |
Aug 22, 2025 | 38.75 | 40.83 | 38.75 | 40.73 | 110,835 | +2.02(+5.21%) |
Aug 21, 2025 | 38.55 | 38.84 | 38.46 | 38.71 | 55,596 | +0.04(+0.10%) |
Aug 20, 2025 | 38.85 | 38.98 | 38.39 | 38.67 | 78,727 | -0.07(-0.18%) |
Aug 19, 2025 | 38.86 | 39.42 | 38.34 | 38.74 | 41,747 | -0.07(-0.19%) |
Aug 18, 2025 | 38.72 | 38.86 | 38.51 | 38.81 | 27,983 | +0.09(+0.25%) |
Aug 15, 2025 | 39.57 | 39.57 | 38.72 | 38.72 | 93,617 | -0.72(-1.83%) |
Aug 14, 2025 | 39.37 | 39.60 | 38.97 | 39.44 | 40,988 | -0.51(-1.28%) |
Aug 13, 2025 | 39.39 | 39.95 | 39.16 | 39.95 | 55,752 | +0.83(+2.12%) |
Aug 12, 2025 | 38.07 | 39.22 | 38.07 | 39.12 | 78,100 | +1.40(+3.71%) |
Aug 11, 2025 | 37.41 | 37.76 | 36.86 | 37.72 | 57,453 | +0.40(+1.07%) |
Aug 08, 2025 | 36.98 | 37.53 | 36.83 | 37.32 | 43,642 | +0.66(+1.80%) |
Aug 07, 2025 | 37.52 | 37.80 | 36.61 | 36.66 | 51,870 | -0.56(-1.50%) |
Aug 06, 2025 | 37.34 | 37.39 | 36.84 | 37.22 | 90,965 | +0.36(+0.98%) |
Aug 05, 2025 | 37.23 | 37.23 | 36.53 | 36.86 | 103,917 | -0.21(-0.57%) |
Aug 04, 2025 | 36.70 | 37.10 | 36.59 | 37.07 | 67,101 | +0.47(+1.28%) |
Aug 01, 2025 | 37.42 | 37.49 | 36.53 | 36.60 | 125,765 | -1.11(-2.94%) |
Jul 31, 2025 | 36.84 | 38.83 | 36.31 | 37.71 | 192,147 | +0.60(+1.62%) |
Jul 30, 2025 | 37.08 | 38.69 | 36.57 | 37.11 | 155,140 | -0.12(-0.32%) |
Jul 29, 2025 | 40.60 | 41.14 | 36.38 | 37.23 | 163,607 | -4.23(-10.20%) |
Jul 28, 2025 | 41.06 | 41.51 | 40.82 | 41.46 | 70,106 | +0.46(+1.12%) |
Jul 25, 2025 | 40.97 | 41.16 | 40.56 | 41.00 | 55,716 | +0.05(+0.12%) |
Jul 24, 2025 | 41.81 | 42.19 | 40.90 | 40.95 | 53,652 | -0.92(-2.20%) |
Jul 23, 2025 | 42.55 | 42.55 | 41.70 | 41.87 | 38,118 | -0.30(-0.71%) |
Jul 22, 2025 | 42.53 | 42.72 | 42.16 | 42.17 | 42,321 | -0.12(-0.28%) |
Jul 21, 2025 | 42.34 | 42.92 | 42.04 | 42.29 | 41,571 | +0.02(+0.05%) |
Jul 18, 2025 | 42.73 | 42.73 | 42.03 | 42.27 | 62,557 | -0.16(-0.38%) |
Jul 17, 2025 | 41.69 | 42.56 | 41.30 | 42.43 | 117,988 | +0.54(+1.29%) |
Jul 16, 2025 | 41.90 | 42.09 | 41.12 | 41.89 | 51,855 | +0.31(+0.75%) |
Jul 15, 2025 | 43.15 | 43.39 | 41.57 | 41.58 | 62,809 | -1.51(-3.50%) |
Jul 14, 2025 | 42.23 | 43.09 | 42.23 | 43.09 | 62,741 | +0.92(+2.18%) |
Jul 11, 2025 | 42.85 | 42.89 | 42.14 | 42.17 | 90,088 | -0.91(-2.11%) |
Jul 10, 2025 | 42.89 | 43.29 | 42.85 | 43.08 | 75,198 | +0.19(+0.44%) |
Jul 09, 2025 | 43.24 | 43.24 | 42.44 | 42.89 | 70,680 | -0.03(-0.07%) |
Jul 08, 2025 | 42.74 | 43.36 | 42.60 | 42.92 | 95,379 | +0.31(+0.72%) |
Jul 07, 2025 | 42.60 | 43.27 | 42.37 | 42.61 | 100,354 | -0.31(-0.72%) |
Jul 03, 2025 | 42.28 | 42.96 | 42.19 | 42.92 | 38,500 | +0.74(+1.76%) |
Jul 02, 2025 | 41.57 | 42.09 | 41.35 | 42.18 | 77,513 | +0.70(+1.70%) |
Jul 01, 2025 | 40.09 | 41.91 | 40.07 | 41.48 | 55,521 | +1.29(+3.20%) |
Jun 30, 2025 | 40.45 | 40.45 | 40.06 | 40.19 | 66,158 | -0.14(-0.34%) |
Jun 27, 2025 | 40.17 | 40.53 | 39.96 | 40.33 | 122,309 | +0.21(+0.52%) |
Jun 26, 2025 | 39.33 | 40.15 | 39.07 | 40.12 | 45,561 | +0.85(+2.17%) |
Jun 25, 2025 | 39.75 | 39.84 | 37.74 | 39.27 | 58,019 | -0.49(-1.22%) |
Jun 24, 2025 | 39.59 | 40.32 | 39.24 | 39.75 | 50,116 | +0.42(+1.06%) |
Jun 23, 2025 | 38.20 | 39.34 | 38.18 | 39.34 | 46,303 | +1.14(+2.98%) |
Jun 20, 2025 | 38.40 | 38.76 | 37.93 | 38.20 | 97,373 | +0.15(+0.39%) |
Jun 18, 2025 | 37.66 | 38.35 | 37.58 | 38.05 | 41,373 | +0.33(+0.87%) |
Jun 17, 2025 | 37.86 | 38.26 | 37.63 | 37.72 | 48,386 | -0.50(-1.30%) |
Jun 16, 2025 | 38.75 | 38.75 | 38.02 | 38.22 | 43,634 | -0.11(-0.28%) |
Jun 13, 2025 | 39.14 | 39.14 | 38.27 | 38.33 | 68,693 | -1.21(-3.06%) |
Jun 12, 2025 | 39.59 | 39.59 | 39.19 | 39.53 | 42,648 | -0.19(-0.47%) |
Jun 11, 2025 | 40.09 | 40.09 | 39.61 | 39.72 | 43,241 | -0.15(-0.37%) |
Jun 10, 2025 | 39.53 | 40.01 | 39.37 | 39.87 | 37,351 | +0.49(+1.23%) |
Jun 09, 2025 | 39.19 | 39.74 | 39.06 | 39.39 | 48,959 | +0.24(+0.61%) |
Jun 06, 2025 | 38.84 | 39.18 | 38.65 | 39.15 | 59,204 | +0.91(+2.38%) |
Jun 05, 2025 | 38.44 | 38.44 | 37.91 | 38.24 | 50,493 | -0.20(-0.52%) |
Jun 04, 2025 | 39.27 | 39.63 | 38.41 | 38.44 | 49,506 | -0.69(-1.77%) |
Jun 03, 2025 | 38.46 | 39.25 | 38.42 | 39.13 | 49,677 | +0.57(+1.49%) |