Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 42.63 | 42.77 | 42.63 | 42.75 | 8,867 | -0.09(-0.21%) |
Sep 29, 2025 | 42.71 | 42.84 | 42.70 | 42.84 | 5,145 | +0.19(+0.43%) |
Sep 26, 2025 | 42.66 | 42.68 | 42.65 | 42.66 | 1,768 | +0.05(+0.11%) |
Sep 25, 2025 | 42.66 | 42.66 | 42.59 | 42.61 | 3,698 | -0.14(-0.33%) |
Sep 24, 2025 | 42.74 | 42.79 | 42.73 | 42.75 | 6,867 | -0.03(-0.07%) |
Sep 23, 2025 | 42.86 | 42.91 | 42.68 | 42.78 | 6,586 | -0.03(-0.08%) |
Sep 22, 2025 | 42.73 | 42.82 | 42.73 | 42.81 | 8,196 | +0.02(+0.04%) |
Sep 19, 2025 | 42.72 | 42.80 | 42.72 | 42.80 | 5,363 | +0.05(+0.11%) |
Sep 18, 2025 | 42.72 | 42.76 | 42.69 | 42.75 | 4,493 | +0.07(+0.18%) |
Sep 17, 2025 | 42.69 | 42.77 | 42.66 | 42.68 | 10,570 | +0.00(+0.01%) |
Sep 16, 2025 | 42.71 | 42.71 | 42.63 | 42.68 | 17,917 | -0.01(-0.02%) |
Sep 15, 2025 | 42.62 | 42.71 | 42.61 | 42.69 | 5,449 | +0.12(+0.28%) |
Sep 12, 2025 | 42.61 | 42.61 | 42.54 | 42.57 | 7,994 | -0.03(-0.07%) |
Sep 11, 2025 | 42.52 | 42.67 | 42.52 | 42.60 | 17,831 | +0.10(+0.24%) |
Sep 10, 2025 | 42.49 | 42.54 | 42.49 | 42.49 | 3,364 | +0.05(+0.11%) |
Sep 09, 2025 | 42.46 | 42.48 | 42.41 | 42.45 | 10,482 | -0.11(-0.26%) |
Sep 08, 2025 | 42.56 | 42.62 | 42.53 | 42.56 | 8,549 | +0.02(+0.06%) |
Sep 05, 2025 | 42.59 | 42.59 | 42.50 | 42.53 | 12,742 | +0.06(+0.13%) |
Sep 04, 2025 | 42.40 | 42.48 | 42.40 | 42.48 | 3,903 | +0.12(+0.29%) |
Sep 03, 2025 | 42.27 | 42.35 | 42.25 | 42.35 | 4,314 | +0.12(+0.27%) |
Sep 02, 2025 | 42.21 | 42.25 | 42.17 | 42.24 | 3,000 | -0.09(-0.21%) |
Aug 29, 2025 | 42.35 | 42.36 | 42.32 | 42.33 | 5,542 | -0.04(-0.11%) |
Aug 28, 2025 | 42.36 | 42.41 | 42.36 | 42.37 | 1,502 | +0.06(+0.13%) |
Aug 27, 2025 | 42.29 | 42.32 | 42.28 | 42.32 | 5,204 | +0.02(+0.06%) |
Aug 26, 2025 | 42.20 | 42.31 | 42.20 | 42.29 | 4,047 | +0.08(+0.20%) |
Aug 25, 2025 | 42.20 | 42.21 | 42.20 | 42.21 | 661 | +0.00(+0.00%) |
Aug 22, 2025 | 42.01 | 42.21 | 42.01 | 42.21 | 1,711 | +0.33(+0.79%) |
Aug 21, 2025 | 41.91 | 41.91 | 41.88 | 41.88 | 3,898 | -0.08(-0.20%) |
Aug 20, 2025 | 41.97 | 42.01 | 41.96 | 41.96 | 3,442 | -0.05(-0.13%) |
Aug 19, 2025 | 42.01 | 42.01 | 41.99 | 42.01 | 2,620 | -0.01(-0.04%) |
Aug 18, 2025 | 42.03 | 42.05 | 42.00 | 42.03 | 4,070 | +0.01(+0.02%) |
Aug 15, 2025 | 42.00 | 42.02 | 42.00 | 42.02 | 2,622 | +0.01(+0.04%) |
Aug 14, 2025 | 41.98 | 42.03 | 41.96 | 42.00 | 1,826 | -0.12(-0.28%) |
Aug 13, 2025 | 42.11 | 42.12 | 42.06 | 42.12 | 4,886 | +0.15(+0.37%) |
Aug 12, 2025 | 41.92 | 41.97 | 41.91 | 41.97 | 2,572 | +0.11(+0.27%) |
Aug 11, 2025 | 41.88 | 41.88 | 41.84 | 41.86 | 2,402 | -0.00(-0.01%) |
Aug 08, 2025 | 41.84 | 41.87 | 41.84 | 41.86 | 1,088 | +0.01(+0.01%) |
Aug 07, 2025 | 41.92 | 41.92 | 41.76 | 41.86 | 7,001 | -0.06(-0.15%) |
Aug 06, 2025 | 41.87 | 41.94 | 41.87 | 41.92 | 1,301 | +0.03(+0.08%) |
Aug 05, 2025 | 41.89 | 41.89 | 41.82 | 41.88 | 1,530 | +0.03(+0.07%) |
Aug 04, 2025 | 41.79 | 41.86 | 41.79 | 41.86 | 1,523 | +0.06(+0.14%) |