Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 43.56 | 44.38 | 43.11 | 43.51 | 899,812 | +0.53(+1.23%) |
Sep 30, 2025 | 43.38 | 43.48 | 42.36 | 42.98 | 1,146,376 | -1.22(-2.76%) |
Sep 29, 2025 | 45.04 | 45.26 | 43.93 | 44.20 | 1,246,299 | -0.04(-0.09%) |
Sep 26, 2025 | 43.92 | 45.11 | 43.90 | 44.24 | 944,492 | -0.22(-0.49%) |
Sep 25, 2025 | 43.33 | 45.33 | 43.23 | 44.46 | 1,348,995 | +0.74(+1.69%) |
Sep 24, 2025 | 44.00 | 45.11 | 43.55 | 43.72 | 1,207,850 | +0.50(+1.16%) |
Sep 23, 2025 | 43.44 | 44.56 | 42.97 | 43.22 | 1,140,380 | -0.07(-0.16%) |
Sep 22, 2025 | 43.14 | 43.76 | 42.80 | 43.29 | 1,018,519 | -0.18(-0.41%) |
Sep 19, 2025 | 43.89 | 44.33 | 43.34 | 43.47 | 675,440 | +0.35(+0.81%) |
Sep 18, 2025 | 43.63 | 43.64 | 42.53 | 43.12 | 662,257 | -0.23(-0.53%) |
Sep 17, 2025 | 43.42 | 44.36 | 43.23 | 43.35 | 816,135 | -0.30(-0.69%) |
Sep 16, 2025 | 43.60 | 43.78 | 43.04 | 43.65 | 770,255 | +0.18(+0.41%) |
Sep 15, 2025 | 42.75 | 43.83 | 42.38 | 43.47 | 1,153,570 | +1.50(+3.57%) |
Sep 12, 2025 | 41.93 | 42.42 | 41.40 | 41.97 | 842,532 | -0.64(-1.50%) |
Sep 11, 2025 | 41.81 | 43.20 | 40.90 | 42.61 | 1,820,993 | +0.76(+1.82%) |
Sep 10, 2025 | 41.63 | 42.37 | 41.36 | 41.85 | 1,102,489 | +0.38(+0.92%) |
Sep 09, 2025 | 43.00 | 43.37 | 41.40 | 41.47 | 2,112,240 | -4.01(-8.82%) |
Sep 08, 2025 | 46.11 | 46.29 | 44.75 | 45.48 | 1,034,427 | -0.38(-0.83%) |
Sep 05, 2025 | 45.55 | 47.04 | 45.53 | 45.86 | 1,429,108 | +1.60(+3.62%) |
Sep 04, 2025 | 43.37 | 44.36 | 43.29 | 44.26 | 877,917 | +0.58(+1.33%) |
Sep 03, 2025 | 43.95 | 43.95 | 42.63 | 43.68 | 874,863 | +0.29(+0.67%) |
Sep 02, 2025 | 43.94 | 44.08 | 42.72 | 43.39 | 1,561,271 | -2.12(-4.66%) |
Aug 29, 2025 | 46.80 | 47.19 | 45.50 | 45.51 | 1,313,304 | -0.17(-0.37%) |
Aug 28, 2025 | 46.77 | 46.77 | 45.59 | 45.68 | 1,192,537 | -1.26(-2.68%) |
Aug 27, 2025 | 45.41 | 47.12 | 45.25 | 46.94 | 1,538,484 | +1.27(+2.78%) |
Aug 26, 2025 | 46.71 | 47.13 | 45.22 | 45.67 | 1,434,679 | -0.98(-2.10%) |
Aug 25, 2025 | 46.10 | 47.51 | 46.02 | 46.65 | 1,261,535 | +0.28(+0.60%) |
Aug 22, 2025 | 44.99 | 46.54 | 44.85 | 46.37 | 1,452,419 | +1.12(+2.48%) |
Aug 21, 2025 | 44.42 | 45.55 | 44.26 | 45.25 | 1,166,142 | +0.89(+2.01%) |
Aug 20, 2025 | 42.66 | 44.38 | 42.62 | 44.36 | 1,752,620 | -0.69(-1.53%) |
Aug 19, 2025 | 46.00 | 46.05 | 45.02 | 45.05 | 1,271,800 | -1.08(-2.34%) |
Aug 18, 2025 | 45.20 | 46.62 | 45.00 | 46.13 | 1,308,891 | +1.05(+2.33%) |
Aug 15, 2025 | 45.80 | 45.99 | 45.00 | 45.08 | 732,671 | -0.46(-1.01%) |
Aug 14, 2025 | 45.48 | 46.06 | 45.16 | 45.54 | 1,150,165 | -0.91(-1.96%) |
Aug 13, 2025 | 46.77 | 47.07 | 45.75 | 46.45 | 1,935,001 | +0.69(+1.51%) |
Aug 12, 2025 | 45.09 | 46.91 | 44.68 | 45.76 | 2,687,748 | -0.14(-0.31%) |
Aug 11, 2025 | 45.84 | 47.39 | 44.88 | 45.90 | 4,809,657 | +3.68(+8.72%) |
Aug 08, 2025 | 39.76 | 42.30 | 39.73 | 42.22 | 3,303,702 | +3.55(+9.18%) |
Aug 07, 2025 | 37.17 | 38.72 | 37.12 | 38.67 | 1,422,997 | +2.40(+6.62%) |
Aug 06, 2025 | 35.92 | 36.68 | 35.85 | 36.27 | 778,367 | +0.14(+0.39%) |
Aug 05, 2025 | 36.68 | 36.82 | 35.74 | 36.13 | 690,616 | -0.25(-0.69%) |
Aug 04, 2025 | 36.07 | 36.62 | 35.91 | 36.38 | 618,170 | +0.58(+1.62%) |