Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2025 | 42.26 | 42.41 | 42.26 | 42.23 | 195,116 | +0.15(+0.36%) |
Oct 07, 2025 | 41.78 | 42.30 | 41.78 | 42.08 | 273,987 | +0.30(+0.72%) |
Oct 06, 2025 | 42.39 | 42.91 | 41.42 | 41.78 | 218,075 | -0.49(-1.16%) |
Oct 03, 2025 | 42.15 | 42.75 | 42.09 | 42.27 | 260,495 | +0.13(+0.31%) |
Oct 02, 2025 | 42.50 | 42.66 | 41.95 | 42.14 | 130,945 | -0.46(-1.08%) |
Oct 01, 2025 | 42.66 | 43.31 | 42.39 | 42.60 | 154,857 | -0.32(-0.75%) |
Sep 30, 2025 | 42.89 | 43.41 | 42.43 | 42.92 | 143,105 | +0.02(+0.05%) |
Sep 29, 2025 | 43.69 | 43.94 | 42.36 | 42.90 | 165,086 | -1.26(-2.85%) |
Sep 26, 2025 | 44.34 | 44.51 | 43.85 | 44.16 | 116,512 | -0.04(-0.09%) |
Sep 25, 2025 | 44.56 | 44.56 | 44.00 | 44.20 | 114,173 | -0.36(-0.81%) |
Sep 24, 2025 | 44.36 | 44.86 | 44.29 | 44.56 | 179,894 | +0.20(+0.45%) |
Sep 23, 2025 | 44.76 | 45.28 | 44.27 | 44.36 | 140,209 | -0.27(-0.60%) |
Sep 22, 2025 | 44.77 | 45.05 | 44.61 | 44.63 | 140,881 | -0.19(-0.42%) |
Sep 19, 2025 | 45.58 | 45.58 | 44.73 | 44.82 | 565,769 | -0.91(-1.99%) |
Sep 18, 2025 | 44.75 | 45.77 | 44.75 | 45.73 | 169,630 | +0.95(+2.12%) |
Sep 17, 2025 | 44.71 | 45.55 | 44.57 | 44.78 | 164,718 | +0.29(+0.65%) |
Sep 16, 2025 | 45.01 | 45.01 | 44.00 | 44.49 | 198,820 | -0.71(-1.57%) |
Sep 15, 2025 | 45.30 | 45.56 | 45.12 | 45.20 | 166,471 | -0.06(-0.13%) |
Sep 12, 2025 | 45.31 | 45.48 | 44.91 | 45.26 | 113,293 | -0.40(-0.88%) |
Sep 11, 2025 | 44.94 | 45.67 | 44.79 | 45.66 | 126,727 | +0.72(+1.60%) |
Sep 10, 2025 | 44.63 | 45.06 | 44.50 | 44.94 | 113,356 | +0.14(+0.31%) |
Sep 09, 2025 | 44.78 | 45.09 | 44.59 | 44.80 | 141,694 | -0.06(-0.13%) |
Sep 08, 2025 | 44.85 | 45.04 | 44.17 | 44.86 | 114,608 | +0.19(+0.43%) |
Sep 05, 2025 | 45.36 | 46.00 | 44.48 | 44.67 | 182,179 | -0.63(-1.39%) |
Sep 04, 2025 | 44.62 | 45.30 | 44.52 | 45.30 | 148,213 | +0.92(+2.07%) |
Sep 03, 2025 | 44.20 | 45.02 | 44.08 | 44.38 | 273,571 | -0.03(-0.07%) |
Sep 02, 2025 | 43.13 | 44.73 | 42.98 | 44.41 | 143,168 | -0.71(-1.57%) |
Aug 29, 2025 | 45.09 | 45.44 | 44.72 | 45.12 | 305,015 | +0.16(+0.36%) |
Aug 28, 2025 | 45.50 | 45.50 | 44.79 | 44.96 | 172,305 | -0.34(-0.75%) |
Aug 27, 2025 | 45.31 | 45.83 | 45.22 | 45.30 | 176,314 | -0.20(-0.44%) |
Aug 26, 2025 | 44.99 | 45.69 | 44.97 | 45.50 | 203,211 | +0.50(+1.11%) |
Aug 25, 2025 | 45.53 | 45.61 | 44.98 | 45.00 | 177,639 | -0.53(-1.16%) |
Aug 22, 2025 | 44.38 | 45.73 | 44.38 | 45.53 | 251,214 | +1.37(+3.10%) |
Aug 21, 2025 | 44.29 | 44.70 | 44.02 | 44.16 | 95,082 | -0.26(-0.59%) |
Aug 20, 2025 | 44.12 | 44.43 | 44.12 | 44.42 | 129,079 | +0.36(+0.82%) |
Aug 19, 2025 | 44.25 | 44.52 | 44.06 | 44.06 | 122,237 | -0.18(-0.41%) |
Aug 18, 2025 | 43.68 | 44.34 | 43.60 | 44.24 | 135,118 | +0.52(+1.19%) |
Aug 15, 2025 | 45.01 | 45.01 | 43.67 | 43.72 | 146,241 | -1.23(-2.74%) |
Aug 14, 2025 | 44.95 | 45.35 | 44.70 | 44.95 | 180,028 | -0.44(-0.97%) |
Aug 13, 2025 | 45.16 | 46.12 | 45.00 | 45.39 | 503,419 | +0.30(+0.67%) |
Aug 12, 2025 | 45.00 | 45.09 | 44.63 | 45.09 | 344,497 | +0.19(+0.42%) |
Aug 11, 2025 | 44.77 | 45.11 | 44.58 | 44.90 | 149,904 | +0.40(+0.90%) |
Aug 08, 2025 | 44.51 | 44.73 | 44.40 | 44.50 | 119,876 | +0.23(+0.51%) |
Aug 07, 2025 | 44.97 | 44.97 | 44.20 | 44.27 | 122,056 | -0.57(-1.28%) |
Aug 06, 2025 | 45.20 | 45.54 | 44.82 | 44.85 | 169,196 | -0.28(-0.61%) |
Aug 05, 2025 | 45.41 | 45.50 | 44.89 | 45.12 | 205,255 | -0.33(-0.72%) |
Aug 04, 2025 | 44.47 | 45.47 | 44.42 | 45.45 | 137,355 | +1.23(+2.77%) |