Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2025 | 46.67 | 47.82 | 46.67 | 47.47 | 4,319 | +0.06(+0.14%) |
Oct 13, 2025 | 47.32 | 47.45 | 47.17 | 47.40 | 4,368 | +1.47(+3.20%) |
Oct 10, 2025 | 47.54 | 47.54 | 45.92 | 45.93 | 2,492 | -1.64(-3.45%) |
Oct 09, 2025 | 48.08 | 48.09 | 47.56 | 47.57 | 3,358 | -0.51(-1.07%) |
Oct 08, 2025 | 47.68 | 48.09 | 47.68 | 48.09 | 7,689 | +0.09(+0.19%) |
Oct 07, 2025 | 47.53 | 48.02 | 47.43 | 48.00 | 18,469 | +0.36(+0.76%) |
Oct 06, 2025 | 47.84 | 47.84 | 47.63 | 47.63 | 412 | +0.20(+0.43%) |
Oct 03, 2025 | 47.47 | 47.79 | 47.40 | 47.43 | 2,075 | +0.34(+0.71%) |
Oct 02, 2025 | 47.48 | 47.51 | 46.89 | 47.09 | 4,874 | -0.41(-0.85%) |
Oct 01, 2025 | 46.82 | 47.62 | 46.82 | 47.50 | 3,989 | +0.63(+1.34%) |
Sep 30, 2025 | 47.12 | 47.22 | 46.76 | 46.87 | 8,246 | -0.48(-1.01%) |
Sep 29, 2025 | 48.12 | 48.12 | 47.01 | 47.35 | 3,092 | -0.58(-1.22%) |
Sep 26, 2025 | 47.91 | 48.34 | 47.83 | 47.93 | 7,746 | +0.24(+0.51%) |
Sep 25, 2025 | 46.78 | 47.69 | 46.67 | 47.69 | 6,556 | +0.78(+1.66%) |
Sep 24, 2025 | 47.09 | 47.43 | 46.88 | 46.91 | 4,055 | +0.36(+0.78%) |
Sep 23, 2025 | 45.83 | 47.04 | 45.83 | 46.55 | 6,319 | +0.84(+1.83%) |
Sep 22, 2025 | 45.20 | 45.86 | 45.07 | 45.71 | 4,611 | +0.37(+0.82%) |
Sep 19, 2025 | 45.42 | 45.58 | 45.23 | 45.34 | 4,261 | -0.30(-0.66%) |
Sep 18, 2025 | 45.24 | 45.74 | 45.19 | 45.64 | 6,108 | +0.70(+1.55%) |
Sep 17, 2025 | 45.18 | 45.21 | 44.67 | 44.95 | 2,321 | +0.04(+0.08%) |
Sep 16, 2025 | 44.34 | 44.93 | 44.34 | 44.91 | 3,885 | +0.80(+1.81%) |
Sep 15, 2025 | 44.12 | 44.24 | 44.11 | 44.11 | 1,499 | +0.01(+0.03%) |
Sep 12, 2025 | 44.52 | 44.56 | 44.10 | 44.10 | 14,564 | -0.28(-0.62%) |
Sep 11, 2025 | 44.09 | 44.40 | 44.09 | 44.38 | 4,423 | +0.14(+0.31%) |
Sep 10, 2025 | 43.95 | 44.42 | 43.95 | 44.24 | 2,411 | +0.41(+0.92%) |
Sep 09, 2025 | 43.99 | 44.15 | 43.83 | 43.83 | 2,633 | +0.50(+1.14%) |
Sep 08, 2025 | 43.97 | 43.97 | 43.04 | 43.34 | 4,002 | -0.42(-0.96%) |
Sep 05, 2025 | 43.54 | 43.76 | 43.53 | 43.76 | 2,757 | -0.46(-1.03%) |
Sep 04, 2025 | 43.97 | 44.22 | 43.88 | 44.22 | 11,410 | +0.36(+0.83%) |
Sep 03, 2025 | 44.41 | 44.41 | 43.74 | 43.85 | 3,739 | -0.68(-1.52%) |
Sep 02, 2025 | 43.82 | 44.53 | 43.82 | 44.53 | 12,667 | +0.30(+0.67%) |
Aug 29, 2025 | 44.05 | 44.23 | 44.00 | 44.23 | 4,389 | +0.02(+0.04%) |
Aug 28, 2025 | 43.78 | 44.22 | 43.58 | 44.22 | 3,988 | +0.65(+1.50%) |
Aug 27, 2025 | 43.64 | 43.72 | 43.55 | 43.56 | 5,773 | +0.39(+0.91%) |
Aug 26, 2025 | 42.96 | 43.17 | 42.75 | 43.17 | 4,144 | +0.39(+0.91%) |
Aug 25, 2025 | 42.47 | 42.79 | 42.47 | 42.78 | 2,165 | +0.30(+0.70%) |
Aug 22, 2025 | 41.71 | 42.62 | 41.71 | 42.48 | 2,477 | +1.01(+2.44%) |
Aug 21, 2025 | 41.37 | 41.62 | 41.29 | 41.47 | 5,604 | +0.07(+0.16%) |
Aug 20, 2025 | 41.31 | 41.58 | 41.31 | 41.41 | 26,083 | +0.56(+1.38%) |
Aug 19, 2025 | 40.98 | 41.06 | 40.67 | 40.84 | 1,856 | -0.26(-0.64%) |
Aug 18, 2025 | 41.27 | 41.27 | 41.05 | 41.11 | 2,036 | -0.32(-0.78%) |
Aug 15, 2025 | 41.57 | 41.74 | 41.43 | 41.43 | 2,734 | -0.27(-0.65%) |
Aug 14, 2025 | 41.61 | 41.70 | 41.47 | 41.70 | 3,881 | -0.09(-0.23%) |
Aug 13, 2025 | 41.46 | 41.79 | 41.39 | 41.79 | 3,837 | -0.01(-0.02%) |
Aug 12, 2025 | 41.68 | 41.87 | 41.68 | 41.80 | 3,580 | +0.26(+0.63%) |
Aug 11, 2025 | 41.81 | 41.81 | 41.52 | 41.54 | 2,742 | -0.29(-0.69%) |
Aug 08, 2025 | 42.12 | 42.12 | 41.83 | 41.83 | 4,791 | -0.09(-0.21%) |
Aug 07, 2025 | 42.50 | 42.50 | 41.91 | 41.92 | 4,695 | -0.18(-0.43%) |
Aug 06, 2025 | 42.82 | 43.12 | 42.01 | 42.10 | 7,366 | -0.23(-0.53%) |
Aug 05, 2025 | 42.05 | 42.34 | 41.75 | 42.33 | 2,472 | +0.16(+0.37%) |
Aug 04, 2025 | 42.25 | 42.25 | 41.82 | 42.17 | 34,240 | +0.19(+0.46%) |