Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 42.41 | 42.59 | 40.80 | 40.96 | 7,785,705 | -1.39(-3.28%) |
Sep 30, 2025 | 43.75 | 43.79 | 41.97 | 42.35 | 5,424,473 | -1.24(-2.84%) |
Sep 29, 2025 | 43.35 | 43.67 | 42.26 | 43.59 | 4,902,962 | +1.12(+2.64%) |
Sep 26, 2025 | 44.02 | 44.32 | 42.46 | 42.47 | 5,379,630 | -1.45(-3.30%) |
Sep 25, 2025 | 45.30 | 45.40 | 43.39 | 43.92 | 7,661,968 | -1.84(-4.02%) |
Sep 24, 2025 | 45.81 | 46.09 | 45.50 | 45.76 | 2,758,477 | -0.10(-0.22%) |
Sep 23, 2025 | 45.78 | 46.64 | 45.63 | 45.86 | 5,098,261 | +0.27(+0.59%) |
Sep 22, 2025 | 45.03 | 45.89 | 44.65 | 45.59 | 5,593,905 | +0.36(+0.80%) |
Sep 19, 2025 | 45.25 | 45.61 | 44.46 | 45.23 | 6,129,596 | +0.24(+0.53%) |
Sep 18, 2025 | 44.15 | 45.30 | 44.15 | 44.99 | 5,904,478 | +1.15(+2.62%) |
Sep 17, 2025 | 43.44 | 44.34 | 43.16 | 43.84 | 6,020,249 | +0.82(+1.91%) |
Sep 16, 2025 | 42.50 | 43.02 | 42.01 | 43.02 | 4,662,935 | +0.35(+0.82%) |
Sep 15, 2025 | 43.42 | 43.54 | 42.49 | 42.67 | 4,950,844 | -0.22(-0.51%) |
Sep 12, 2025 | 43.21 | 43.41 | 42.84 | 42.89 | 3,858,460 | -0.41(-0.95%) |
Sep 11, 2025 | 42.80 | 44.05 | 42.25 | 43.30 | 6,377,193 | +0.45(+1.05%) |
Sep 10, 2025 | 44.30 | 44.36 | 42.39 | 42.85 | 7,518,187 | -1.54(-3.47%) |
Sep 09, 2025 | 45.18 | 45.44 | 44.23 | 44.39 | 4,589,306 | -0.81(-1.79%) |
Sep 08, 2025 | 45.85 | 46.19 | 44.62 | 45.20 | 6,404,709 | -0.32(-0.70%) |
Sep 05, 2025 | 45.83 | 46.34 | 45.22 | 45.52 | 5,230,939 | -0.53(-1.15%) |
Sep 04, 2025 | 44.65 | 46.09 | 44.61 | 46.05 | 3,736,825 | +1.25(+2.79%) |
Sep 03, 2025 | 44.60 | 45.65 | 44.31 | 44.80 | 4,417,296 | +0.01(+0.02%) |
Sep 02, 2025 | 44.43 | 44.91 | 44.11 | 44.79 | 5,212,387 | -0.29(-0.64%) |
Aug 29, 2025 | 44.52 | 45.49 | 44.44 | 45.08 | 4,565,198 | +0.49(+1.10%) |
Aug 28, 2025 | 45.38 | 45.73 | 44.53 | 44.59 | 4,448,988 | -0.59(-1.31%) |
Aug 27, 2025 | 45.43 | 45.77 | 45.01 | 45.18 | 2,774,443 | +0.00(+0.00%) |
Aug 26, 2025 | 45.86 | 46.04 | 44.91 | 45.18 | 3,747,882 | -0.41(-0.90%) |
Aug 25, 2025 | 46.50 | 46.81 | 45.52 | 45.59 | 4,332,280 | -0.97(-2.08%) |
Aug 22, 2025 | 44.73 | 46.56 | 44.17 | 46.56 | 5,823,665 | +1.98(+4.44%) |
Aug 21, 2025 | 44.90 | 45.05 | 44.21 | 44.58 | 5,565,436 | -0.66(-1.46%) |
Aug 20, 2025 | 45.26 | 45.83 | 44.48 | 45.24 | 4,567,152 | +0.21(+0.47%) |
Aug 19, 2025 | 45.41 | 46.03 | 44.73 | 45.03 | 6,305,246 | -0.19(-0.42%) |
Aug 18, 2025 | 45.30 | 45.85 | 44.89 | 45.22 | 5,645,737 | -0.12(-0.26%) |
Aug 15, 2025 | 44.77 | 45.60 | 44.66 | 45.34 | 9,608,542 | +1.13(+2.56%) |
Aug 14, 2025 | 47.00 | 47.14 | 44.02 | 44.21 | 14,633,721 | -3.98(-8.26%) |
Aug 13, 2025 | 48.45 | 49.02 | 47.19 | 48.19 | 14,359,149 | -1.62(-3.25%) |
Aug 12, 2025 | 52.20 | 52.20 | 48.65 | 49.81 | 19,383,504 | +4.09(+8.95%) |
Aug 11, 2025 | 46.64 | 47.03 | 45.51 | 45.72 | 15,455,806 | +0.06(+0.13%) |
Aug 08, 2025 | 45.41 | 45.85 | 44.91 | 45.66 | 6,709,568 | +0.50(+1.11%) |
Aug 07, 2025 | 47.30 | 47.51 | 44.70 | 45.16 | 9,362,471 | -1.65(-3.52%) |
Aug 06, 2025 | 47.26 | 47.81 | 46.35 | 46.81 | 6,257,584 | -0.34(-0.72%) |
Aug 05, 2025 | 48.00 | 48.00 | 47.09 | 47.15 | 4,468,425 | -0.45(-0.95%) |
Aug 04, 2025 | 47.27 | 47.75 | 46.74 | 47.60 | 7,625,590 | +0.57(+1.21%) |