Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 45.45 | 45.45 | 45.39 | 45.42 | 36,306 | -0.01(-0.03%) |
Sep 29, 2025 | 45.46 | 45.46 | 45.38 | 45.44 | 35,882 | +0.08(+0.17%) |
Sep 26, 2025 | 45.33 | 45.38 | 45.30 | 45.36 | 16,675 | +0.04(+0.09%) |
Sep 25, 2025 | 45.44 | 45.44 | 45.30 | 45.32 | 28,189 | -0.12(-0.26%) |
Sep 24, 2025 | 45.53 | 45.53 | 45.40 | 45.44 | 39,476 | -0.02(-0.05%) |
Sep 23, 2025 | 45.48 | 45.52 | 45.45 | 45.46 | 25,240 | -0.03(-0.06%) |
Sep 22, 2025 | 45.49 | 45.55 | 45.40 | 45.49 | 33,888 | +0.06(+0.13%) |
Sep 19, 2025 | 45.50 | 45.50 | 45.42 | 45.43 | 27,562 | -0.01(-0.02%) |
Sep 18, 2025 | 45.40 | 45.46 | 45.38 | 45.44 | 43,901 | +0.07(+0.15%) |
Sep 17, 2025 | 45.48 | 45.48 | 45.30 | 45.37 | 14,450 | -0.03(-0.07%) |
Sep 16, 2025 | 45.41 | 45.42 | 45.39 | 45.40 | 21,875 | -0.01(-0.02%) |
Sep 15, 2025 | 45.31 | 45.42 | 45.31 | 45.41 | 34,731 | +0.10(+0.22%) |
Sep 12, 2025 | 45.31 | 45.34 | 45.27 | 45.31 | 24,649 | -0.03(-0.07%) |
Sep 11, 2025 | 45.27 | 45.36 | 45.27 | 45.34 | 6,137 | +0.08(+0.18%) |
Sep 10, 2025 | 45.34 | 45.34 | 45.20 | 45.26 | 53,205 | -0.01(-0.02%) |
Sep 09, 2025 | 45.33 | 45.33 | 45.21 | 45.27 | 48,526 | -0.05(-0.11%) |
Sep 08, 2025 | 45.39 | 45.39 | 45.29 | 45.32 | 36,028 | +0.00(+0.00%) |
Sep 05, 2025 | 45.43 | 45.43 | 45.28 | 45.32 | 108,667 | +0.03(+0.07%) |
Sep 04, 2025 | 45.18 | 45.29 | 45.14 | 45.29 | 18,631 | +0.11(+0.24%) |
Sep 03, 2025 | 45.05 | 45.18 | 45.05 | 45.18 | 18,533 | +0.12(+0.28%) |
Sep 02, 2025 | 45.19 | 45.19 | 44.97 | 45.05 | 25,240 | -0.06(-0.14%) |
Aug 29, 2025 | 45.15 | 45.16 | 45.08 | 45.12 | 23,585 | -0.04(-0.09%) |
Aug 28, 2025 | 45.13 | 45.21 | 45.10 | 45.16 | 27,880 | +0.01(+0.02%) |
Aug 27, 2025 | 45.15 | 45.17 | 45.08 | 45.15 | 17,078 | +0.06(+0.12%) |
Aug 26, 2025 | 45.05 | 45.15 | 45.03 | 45.09 | 132,465 | +0.03(+0.07%) |
Aug 25, 2025 | 45.00 | 45.09 | 44.99 | 45.06 | 49,777 | -0.06(-0.13%) |
Aug 22, 2025 | 44.85 | 45.12 | 44.82 | 45.12 | 23,620 | +0.30(+0.67%) |
Aug 21, 2025 | 44.77 | 44.85 | 44.77 | 44.82 | 71,028 | -0.06(-0.13%) |
Aug 20, 2025 | 44.88 | 44.90 | 44.82 | 44.88 | 65,540 | +0.00(+0.00%) |
Aug 19, 2025 | 44.84 | 44.90 | 44.84 | 44.88 | 22,027 | -0.02(-0.04%) |
Aug 18, 2025 | 44.83 | 44.90 | 44.83 | 44.90 | 23,802 | -0.04(-0.09%) |
Aug 15, 2025 | 44.96 | 44.96 | 44.85 | 44.94 | 60,537 | +0.08(+0.18%) |
Aug 14, 2025 | 44.97 | 44.97 | 44.83 | 44.86 | 15,099 | -0.13(-0.28%) |
Aug 13, 2025 | 44.93 | 44.99 | 44.87 | 44.99 | 62,514 | +0.13(+0.29%) |
Aug 12, 2025 | 44.77 | 44.86 | 44.77 | 44.85 | 24,054 | +0.08(+0.17%) |
Aug 11, 2025 | 44.86 | 44.86 | 44.74 | 44.78 | 15,646 | +0.01(+0.02%) |
Aug 08, 2025 | 44.77 | 44.80 | 44.72 | 44.77 | 32,983 | +0.01(+0.02%) |
Aug 07, 2025 | 44.82 | 44.83 | 44.52 | 44.76 | 15,606 | -0.04(-0.09%) |
Aug 06, 2025 | 44.74 | 44.82 | 44.73 | 44.80 | 97,798 | +0.01(+0.03%) |
Aug 05, 2025 | 44.82 | 44.82 | 44.68 | 44.79 | 20,730 | +0.01(+0.03%) |
Aug 04, 2025 | 44.67 | 44.78 | 44.63 | 44.78 | 48,473 | +0.20(+0.44%) |