Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 38.88 | 38.90 | 38.55 | 38.81 | 166,284 | -0.06(-0.15%) |
Oct 03, 2025 | 38.91 | 39.14 | 38.77 | 38.87 | 263,263 | -0.16(-0.41%) |
Oct 02, 2025 | 38.68 | 39.05 | 38.63 | 39.03 | 501,005 | +0.34(+0.88%) |
Oct 01, 2025 | 38.77 | 38.99 | 38.62 | 38.69 | 229,815 | -0.24(-0.62%) |
Sep 30, 2025 | 38.60 | 38.97 | 38.58 | 38.93 | 361,401 | +0.42(+1.09%) |
Sep 29, 2025 | 38.33 | 38.66 | 38.33 | 38.51 | 349,532 | +0.09(+0.23%) |
Sep 26, 2025 | 38.43 | 38.70 | 38.36 | 38.42 | 165,813 | +0.00(+0.00%) |
Sep 25, 2025 | 38.20 | 38.45 | 38.08 | 38.42 | 366,569 | +0.16(+0.42%) |
Sep 24, 2025 | 37.91 | 38.31 | 37.91 | 38.26 | 293,706 | +0.32(+0.84%) |
Sep 23, 2025 | 37.68 | 37.99 | 37.55 | 37.94 | 147,997 | +0.25(+0.66%) |
Sep 22, 2025 | 37.38 | 37.97 | 37.38 | 37.69 | 332,949 | +0.37(+0.99%) |
Sep 19, 2025 | 37.45 | 37.47 | 37.13 | 37.32 | 590,308 | +0.14(+0.38%) |
Sep 18, 2025 | 37.22 | 37.40 | 37.15 | 37.18 | 207,601 | -0.20(-0.54%) |
Sep 17, 2025 | 37.43 | 37.63 | 37.36 | 37.38 | 208,049 | -0.08(-0.21%) |
Sep 16, 2025 | 37.83 | 38.02 | 37.43 | 37.46 | 536,819 | -0.50(-1.32%) |
Sep 15, 2025 | 38.15 | 38.19 | 37.85 | 37.96 | 176,403 | -0.16(-0.42%) |
Sep 12, 2025 | 38.01 | 38.17 | 38.00 | 38.12 | 164,082 | +0.09(+0.24%) |
Sep 11, 2025 | 38.13 | 38.22 | 37.97 | 38.03 | 272,566 | -0.07(-0.18%) |
Sep 10, 2025 | 38.00 | 38.21 | 38.00 | 38.10 | 447,290 | +0.02(+0.05%) |
Sep 09, 2025 | 38.15 | 38.38 | 38.05 | 38.08 | 343,244 | -0.13(-0.34%) |
Sep 08, 2025 | 37.99 | 38.35 | 37.99 | 38.21 | 571,351 | +0.14(+0.37%) |
Sep 05, 2025 | 38.08 | 38.20 | 37.95 | 38.07 | 936,578 | +0.00(+0.00%) |
Sep 04, 2025 | 38.11 | 38.23 | 37.91 | 38.07 | 538,313 | +0.10(+0.26%) |
Sep 03, 2025 | 38.04 | 38.16 | 37.87 | 37.97 | 233,145 | -0.05(-0.13%) |
Sep 02, 2025 | 37.93 | 38.05 | 37.81 | 38.02 | 596,524 | -0.21(-0.55%) |
Aug 29, 2025 | 38.23 | 0 | +0.16(+0.42%) | |||
Aug 28, 2025 | 38.02 | 38.08 | 37.79 | 38.07 | 229,351 | +0.03(+0.08%) |
Aug 27, 2025 | 37.93 | 38.18 | 37.68 | 38.04 | 472,489 | +0.11(+0.29%) |
Aug 26, 2025 | 38.11 | 38.11 | 37.56 | 37.93 | 1,418,066 | -0.19(-0.50%) |
Aug 25, 2025 | 38.43 | 38.43 | 37.97 | 38.12 | 659,135 | -0.43(-1.12%) |
Aug 22, 2025 | 38.65 | 38.85 | 38.44 | 38.55 | 530,271 | +0.03(+0.08%) |
Aug 21, 2025 | 38.34 | 38.71 | 38.34 | 38.52 | 175,120 | +0.12(+0.31%) |
Aug 20, 2025 | 38.21 | 38.53 | 38.18 | 38.40 | 475,367 | +0.28(+0.73%) |
Aug 19, 2025 | 37.97 | 38.27 | 37.97 | 38.12 | 401,181 | +0.01(+0.03%) |
Aug 18, 2025 | 38.30 | 38.32 | 38.00 | 38.11 | 717,904 | -0.11(-0.29%) |
Aug 15, 2025 | 38.22 | 38.30 | 38.05 | 38.22 | 314,778 | -0.08(-0.21%) |
Aug 14, 2025 | 38.01 | 38.40 | 37.97 | 38.30 | 1,109,484 | +0.34(+0.90%) |
Aug 13, 2025 | 38.26 | 38.43 | 37.91 | 37.96 | 371,154 | -0.30(-0.78%) |
Aug 12, 2025 | 38.21 | 38.38 | 38.08 | 38.26 | 476,511 | +0.05(+0.13%) |
Aug 11, 2025 | 38.14 | 38.38 | 37.94 | 38.21 | 540,306 | +0.08(+0.21%) |
Aug 08, 2025 | 38.07 | 38.33 | 38.04 | 38.13 | 510,518 | -0.08(-0.21%) |
Aug 07, 2025 | 38.39 | 38.39 | 37.82 | 38.21 | 501,138 | -0.62(-1.60%) |
Aug 06, 2025 | 38.62 | 38.93 | 38.48 | 38.83 | 569,588 | +0.16(+0.41%) |
Aug 05, 2025 | 38.89 | 39.13 | 38.50 | 38.67 | 937,353 | -0.06(-0.15%) |