Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 36.98 | 38.06 | 35.05 | 35.16 | 33,026,754 | -2.24(-5.99%) |
Sep 30, 2025 | 41.82 | 41.94 | 37.13 | 37.40 | 44,843,824 | -4.91(-11.59%) |
Sep 29, 2025 | 42.58 | 42.80 | 41.44 | 42.30 | 10,037,556 | -0.02(-0.04%) |
Sep 26, 2025 | 43.06 | 43.66 | 42.28 | 42.32 | 8,833,656 | -0.60(-1.40%) |
Sep 25, 2025 | 42.54 | 42.94 | 42.04 | 42.92 | 7,073,254 | -0.03(-0.07%) |
Sep 24, 2025 | 43.42 | 43.62 | 42.50 | 42.95 | 9,931,871 | -0.32(-0.74%) |
Sep 23, 2025 | 43.99 | 44.22 | 43.16 | 43.27 | 7,839,337 | -0.57(-1.30%) |
Sep 22, 2025 | 43.29 | 44.02 | 42.68 | 43.84 | 9,812,148 | +0.39(+0.90%) |
Sep 19, 2025 | 43.56 | 43.74 | 42.99 | 43.45 | 9,093,934 | +0.15(+0.35%) |
Sep 18, 2025 | 42.86 | 43.36 | 42.54 | 43.30 | 10,251,552 | +0.66(+1.55%) |
Sep 17, 2025 | 42.90 | 43.06 | 42.08 | 42.64 | 8,494,846 | -0.23(-0.55%) |
Sep 16, 2025 | 43.15 | 43.50 | 42.34 | 42.88 | 7,617,482 | +0.05(+0.11%) |
Sep 15, 2025 | 43.50 | 43.61 | 42.68 | 42.83 | 10,871,618 | -1.15(-2.61%) |
Sep 12, 2025 | 45.31 | 45.44 | 43.02 | 43.98 | 14,198,462 | -1.89(-4.12%) |
Sep 11, 2025 | 45.78 | 46.32 | 44.66 | 45.87 | 7,507,827 | +0.22(+0.48%) |
Sep 10, 2025 | 45.86 | 46.14 | 45.37 | 45.65 | 5,770,355 | -0.26(-0.57%) |
Sep 09, 2025 | 46.35 | 46.51 | 45.44 | 45.91 | 5,756,716 | -0.41(-0.89%) |
Sep 08, 2025 | 46.64 | 46.79 | 45.56 | 46.32 | 7,801,014 | -0.24(-0.52%) |
Sep 05, 2025 | 47.64 | 48.78 | 46.06 | 46.56 | 8,425,725 | -0.84(-1.77%) |
Sep 04, 2025 | 47.63 | 47.80 | 45.27 | 47.40 | 11,374,841 | -0.28(-0.59%) |
Sep 03, 2025 | 47.84 | 48.37 | 47.55 | 47.68 | 5,704,242 | -0.23(-0.48%) |
Sep 02, 2025 | 46.88 | 47.94 | 46.15 | 47.91 | 6,203,201 | -0.07(-0.15%) |
Aug 29, 2025 | 48.14 | 48.17 | 47.30 | 47.98 | 4,848,397 | -0.25(-0.52%) |
Aug 28, 2025 | 48.00 | 48.67 | 47.76 | 48.23 | 6,168,593 | +0.43(+0.90%) |
Aug 27, 2025 | 47.65 | 48.33 | 47.54 | 47.80 | 7,068,709 | +0.09(+0.19%) |
Aug 26, 2025 | 46.82 | 47.81 | 46.78 | 47.71 | 5,818,255 | +0.80(+1.71%) |
Aug 25, 2025 | 47.16 | 47.25 | 46.48 | 46.91 | 5,453,631 | -0.27(-0.57%) |
Aug 22, 2025 | 46.00 | 47.38 | 45.80 | 47.18 | 6,727,479 | +1.09(+2.36%) |
Aug 21, 2025 | 45.61 | 46.31 | 45.02 | 46.09 | 6,844,516 | +0.44(+0.96%) |
Aug 20, 2025 | 44.82 | 45.66 | 44.55 | 45.65 | 6,763,571 | +0.63(+1.40%) |
Aug 19, 2025 | 44.63 | 45.84 | 43.99 | 45.02 | 10,689,938 | -0.68(-1.49%) |
Aug 18, 2025 | 45.31 | 46.82 | 45.16 | 45.70 | 11,729,198 | +0.76(+1.69%) |
Aug 15, 2025 | 43.44 | 45.76 | 43.25 | 44.94 | 9,604,126 | +1.27(+2.91%) |
Aug 14, 2025 | 42.79 | 44.41 | 42.68 | 43.67 | 6,984,688 | +0.51(+1.18%) |
Aug 13, 2025 | 43.21 | 43.49 | 42.67 | 43.16 | 8,362,819 | +0.06(+0.14%) |
Aug 12, 2025 | 42.75 | 43.19 | 42.44 | 43.10 | 7,111,308 | +0.37(+0.87%) |
Aug 11, 2025 | 42.94 | 43.13 | 42.38 | 42.73 | 8,909,589 | -0.15(-0.35%) |
Aug 08, 2025 | 44.61 | 44.88 | 42.78 | 42.88 | 16,820,872 | -2.32(-5.13%) |
Aug 07, 2025 | 46.22 | 47.40 | 43.49 | 45.20 | 23,652,452 | -0.16(-0.35%) |
Aug 06, 2025 | 44.81 | 45.92 | 44.70 | 45.36 | 14,929,911 | +0.42(+0.93%) |
Aug 05, 2025 | 45.13 | 45.15 | 43.98 | 44.94 | 9,047,663 | -0.11(-0.24%) |
Aug 04, 2025 | 44.35 | 45.07 | 43.86 | 45.05 | 7,098,621 | +1.32(+3.02%) |