Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 53.11 | 53.95 | 53.11 | 53.95 | 3,467 | -0.09(-0.17%) |
Sep 29, 2025 | 53.09 | 54.36 | 53.09 | 54.04 | 2,110 | +1.48(+2.82%) |
Sep 26, 2025 | 52.92 | 52.92 | 52.55 | 52.55 | 4,382 | +1.14(+2.21%) |
Sep 25, 2025 | 55.15 | 55.71 | 50.77 | 51.41 | 8,746 | +1.28(+2.55%) |
Sep 24, 2025 | 50.57 | 50.57 | 50.05 | 50.14 | 3,567 | -0.95(-1.86%) |
Sep 23, 2025 | 51.85 | 51.90 | 51.09 | 51.09 | 3,816 | -0.14(-0.27%) |
Sep 22, 2025 | 51.13 | 51.42 | 50.23 | 51.22 | 3,965 | +1.32(+2.66%) |
Sep 19, 2025 | 47.98 | 50.20 | 47.98 | 49.90 | 3,558 | +2.04(+4.26%) |
Sep 18, 2025 | 48.00 | 48.00 | 47.61 | 47.86 | 1,287 | -0.43(-0.89%) |
Sep 17, 2025 | 48.81 | 48.81 | 48.29 | 48.29 | 425 | -0.71(-1.45%) |
Sep 16, 2025 | 49.69 | 49.69 | 48.88 | 49.00 | 2,105 | -1.07(-2.14%) |
Sep 15, 2025 | 49.16 | 50.27 | 49.16 | 50.07 | 800 | +0.82(+1.66%) |
Sep 12, 2025 | 49.89 | 49.91 | 49.25 | 49.25 | 1,411 | +0.11(+0.21%) |
Sep 11, 2025 | 49.18 | 49.32 | 49.14 | 49.15 | 2,583 | +1.44(+3.01%) |
Sep 10, 2025 | 46.99 | 47.71 | 46.99 | 47.71 | 1,358 | +1.13(+2.43%) |
Sep 09, 2025 | 47.29 | 47.29 | 46.58 | 46.58 | 1,822 | -0.26(-0.54%) |
Sep 08, 2025 | 46.74 | 47.03 | 46.45 | 46.84 | 1,863 | +0.82(+1.77%) |
Sep 05, 2025 | 45.70 | 46.29 | 45.65 | 46.02 | 5,052 | +1.17(+2.61%) |
Sep 04, 2025 | 45.05 | 45.05 | 44.55 | 44.85 | 2,846 | -0.65(-1.42%) |
Sep 03, 2025 | 45.60 | 45.82 | 45.33 | 45.50 | 1,451 | +0.64(+1.43%) |
Sep 02, 2025 | 43.68 | 44.96 | 43.68 | 44.86 | 4,629 | +1.37(+3.16%) |
Aug 29, 2025 | 42.79 | 43.61 | 42.79 | 43.48 | 3,480 | +1.18(+2.78%) |
Aug 28, 2025 | 42.30 | 42.44 | 42.12 | 42.30 | 1,945 | +0.40(+0.96%) |
Aug 27, 2025 | 41.29 | 41.90 | 41.25 | 41.90 | 6,008 | -0.09(-0.21%) |
Aug 26, 2025 | 41.34 | 41.99 | 41.34 | 41.99 | 218 | +0.82(+1.99%) |
Aug 25, 2025 | 41.49 | 41.66 | 41.16 | 41.17 | 1,017 | +0.03(+0.07%) |
Aug 22, 2025 | 41.22 | 41.39 | 41.14 | 41.14 | 4,232 | +0.85(+2.10%) |
Aug 21, 2025 | 39.95 | 40.38 | 39.95 | 40.29 | 1,269 | +0.34(+0.85%) |
Aug 20, 2025 | 39.35 | 40.00 | 39.35 | 39.95 | 2,419 | +0.71(+1.80%) |
Aug 19, 2025 | 39.88 | 39.94 | 39.24 | 39.24 | 3,524 | -0.95(-2.37%) |
Aug 18, 2025 | 40.63 | 40.63 | 40.20 | 40.20 | 732 | -0.23(-0.57%) |
Aug 15, 2025 | 40.20 | 40.73 | 40.20 | 40.43 | 1,570 | +0.38(+0.95%) |
Aug 14, 2025 | 39.94 | 40.26 | 39.91 | 40.05 | 562 | -0.39(-0.96%) |
Aug 13, 2025 | 40.65 | 40.65 | 40.21 | 40.44 | 2,124 | +0.19(+0.47%) |
Aug 12, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 43 | +0.54(+1.35%) |
Aug 11, 2025 | 39.63 | 39.88 | 39.50 | 39.71 | 640 | -0.39(-0.96%) |
Aug 08, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | +0.47(+1.20%) |
Aug 07, 2025 | 39.16 | 39.62 | 39.05 | 39.62 | 708 | +1.09(+2.83%) |
Aug 06, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 21 | +0.98(+2.60%) |
Aug 05, 2025 | 37.56 | 37.69 | 37.56 | 37.56 | 607 | +0.85(+2.32%) |
Aug 04, 2025 | 36.09 | 36.71 | 36.09 | 36.71 | 567 | +1.15(+3.24%) |