Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 45.32 | 45.51 | 45.22 | 45.22 | 8,304 | -0.11(-0.25%) |
Oct 02, 2025 | 45.42 | 45.44 | 45.22 | 45.33 | 4,578 | -0.08(-0.18%) |
Oct 01, 2025 | 45.30 | 45.48 | 45.20 | 45.41 | 4,904 | +0.06(+0.13%) |
Sep 30, 2025 | 45.34 | 45.37 | 45.16 | 45.35 | 2,944 | +0.07(+0.14%) |
Sep 29, 2025 | 45.20 | 45.53 | 45.20 | 45.29 | 7,152 | +0.22(+0.49%) |
Sep 26, 2025 | 44.80 | 45.07 | 44.78 | 45.07 | 3,885 | +0.22(+0.49%) |
Sep 25, 2025 | 44.61 | 44.91 | 44.59 | 44.85 | 4,912 | -0.19(-0.42%) |
Sep 24, 2025 | 45.13 | 45.21 | 44.83 | 45.04 | 7,395 | -0.16(-0.36%) |
Sep 23, 2025 | 45.45 | 45.45 | 45.18 | 45.20 | 5,778 | -0.25(-0.56%) |
Sep 22, 2025 | 45.36 | 45.53 | 45.17 | 45.45 | 9,420 | +0.20(+0.45%) |
Sep 19, 2025 | 45.04 | 45.25 | 45.04 | 45.25 | 5,646 | +0.25(+0.55%) |
Sep 18, 2025 | 44.78 | 45.13 | 44.78 | 45.01 | 8,347 | +0.41(+0.91%) |
Sep 17, 2025 | 44.56 | 44.60 | 44.09 | 44.60 | 6,802 | +0.02(+0.04%) |
Sep 16, 2025 | 44.55 | 44.58 | 44.45 | 44.58 | 6,141 | +0.02(+0.05%) |
Sep 15, 2025 | 44.64 | 44.66 | 43.84 | 44.56 | 9,881 | +0.28(+0.63%) |
Sep 12, 2025 | 43.99 | 44.34 | 43.96 | 44.28 | 2,792 | +0.16(+0.37%) |
Sep 11, 2025 | 43.83 | 44.12 | 43.83 | 44.12 | 2,034 | +0.31(+0.70%) |
Sep 10, 2025 | 43.97 | 44.10 | 43.67 | 43.81 | 7,480 | +0.02(+0.04%) |
Sep 09, 2025 | 43.73 | 43.92 | 43.46 | 43.79 | 6,031 | +0.26(+0.61%) |
Sep 08, 2025 | 43.39 | 43.76 | 43.39 | 43.53 | 6,178 | +0.27(+0.63%) |
Sep 05, 2025 | 43.57 | 43.62 | 42.98 | 43.26 | 4,210 | +0.04(+0.08%) |
Sep 04, 2025 | 43.22 | 43.22 | 42.98 | 43.22 | 3,242 | +0.20(+0.46%) |
Sep 03, 2025 | 42.80 | 43.06 | 42.74 | 43.02 | 7,018 | +0.35(+0.81%) |
Sep 02, 2025 | 42.68 | 42.80 | 42.36 | 42.68 | 4,991 | -0.40(-0.94%) |
Aug 29, 2025 | 43.34 | 43.34 | 43.08 | 43.08 | 6,944 | -0.55(-1.26%) |
Aug 28, 2025 | 43.40 | 43.63 | 43.39 | 43.63 | 2,782 | +0.30(+0.69%) |
Aug 27, 2025 | 43.04 | 43.37 | 43.04 | 43.33 | 3,272 | +0.13(+0.31%) |
Aug 26, 2025 | 43.01 | 43.36 | 43.01 | 43.20 | 4,004 | +0.01(+0.03%) |
Aug 25, 2025 | 42.98 | 43.43 | 42.98 | 43.18 | 6,475 | +0.01(+0.02%) |
Aug 22, 2025 | 43.00 | 43.35 | 42.97 | 43.17 | 11,798 | +0.31(+0.71%) |
Aug 21, 2025 | 42.74 | 42.99 | 42.72 | 42.87 | 3,593 | -0.13(-0.30%) |
Aug 20, 2025 | 43.12 | 43.14 | 42.44 | 43.00 | 8,593 | -0.19(-0.44%) |
Aug 19, 2025 | 43.57 | 43.72 | 43.04 | 43.19 | 8,662 | -0.51(-1.16%) |
Aug 18, 2025 | 43.69 | 43.80 | 43.48 | 43.69 | 7,279 | +0.01(+0.02%) |
Aug 15, 2025 | 43.90 | 43.90 | 43.56 | 43.69 | 5,961 | -0.18(-0.41%) |
Aug 14, 2025 | 43.86 | 43.88 | 43.71 | 43.87 | 9,052 | -0.04(-0.09%) |
Aug 13, 2025 | 44.04 | 44.08 | 43.68 | 43.91 | 8,859 | +0.09(+0.20%) |
Aug 12, 2025 | 43.76 | 43.94 | 43.55 | 43.82 | 8,334 | +0.36(+0.84%) |
Aug 11, 2025 | 43.47 | 43.65 | 43.40 | 43.46 | 15,183 | -0.01(-0.02%) |
Aug 08, 2025 | 43.12 | 43.61 | 43.12 | 43.47 | 8,852 | +0.33(+0.77%) |
Aug 07, 2025 | 43.39 | 43.39 | 43.04 | 43.13 | 7,058 | -0.14(-0.33%) |
Aug 06, 2025 | 42.96 | 43.36 | 42.89 | 43.28 | 19,312 | +0.49(+1.15%) |
Aug 05, 2025 | 43.20 | 43.20 | 42.70 | 42.78 | 12,675 | -0.25(-0.58%) |
Aug 04, 2025 | 42.88 | 43.06 | 42.80 | 43.03 | 13,050 | +0.64(+1.51%) |