Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 32.29 | 32.62 | 31.75 | 31.89 | 14,832,465 | -0.60(-1.85%) |
Aug 28, 2025 | 32.46 | 32.77 | 32.28 | 32.49 | 13,449,863 | +0.15(+0.46%) |
Aug 27, 2025 | 31.77 | 32.40 | 31.77 | 32.34 | 21,164,170 | +0.47(+1.47%) |
Aug 26, 2025 | 31.19 | 31.91 | 31.11 | 31.87 | 17,351,472 | +0.62(+1.98%) |
Aug 25, 2025 | 31.11 | 31.38 | 30.97 | 31.25 | 15,557,441 | -0.05(-0.16%) |
Aug 22, 2025 | 29.50 | 31.38 | 29.39 | 31.30 | 27,206,172 | +2.03(+6.94%) |
Aug 21, 2025 | 29.10 | 29.48 | 28.88 | 29.27 | 10,443,859 | +0.01(+0.03%) |
Aug 20, 2025 | 29.30 | 29.38 | 28.65 | 29.26 | 12,256,020 | -0.31(-1.05%) |
Aug 19, 2025 | 29.92 | 29.91 | 29.39 | 29.57 | 13,667,075 | -0.40(-1.33%) |
Aug 18, 2025 | 29.59 | 30.12 | 29.24 | 29.97 | 19,065,754 | +0.21(+0.71%) |
Aug 15, 2025 | 30.27 | 30.29 | 29.58 | 29.76 | 10,998,205 | -0.49(-1.62%) |
Aug 14, 2025 | 30.25 | 30.30 | 29.85 | 30.25 | 15,949,587 | -0.39(-1.27%) |
Aug 13, 2025 | 29.72 | 30.66 | 29.70 | 30.64 | 22,077,372 | +1.00(+3.37%) |
Aug 12, 2025 | 28.99 | 29.65 | 28.86 | 29.64 | 14,832,626 | +1.03(+3.60%) |
Aug 11, 2025 | 28.20 | 28.85 | 28.12 | 28.61 | 13,499,463 | +0.24(+0.85%) |
Aug 08, 2025 | 29.10 | 29.14 | 28.32 | 28.37 | 18,063,024 | -0.64(-2.21%) |
Aug 07, 2025 | 29.61 | 29.70 | 28.64 | 29.01 | 15,554,740 | -0.23(-0.79%) |
Aug 06, 2025 | 29.43 | 29.45 | 29.08 | 29.24 | 11,517,178 | -0.04(-0.14%) |
Aug 05, 2025 | 29.98 | 30.00 | 28.93 | 29.28 | 12,018,491 | -0.44(-1.48%) |
Aug 04, 2025 | 29.46 | 29.87 | 29.36 | 29.72 | 15,607,039 | +0.65(+2.24%) |
Aug 01, 2025 | 29.04 | 29.19 | 28.07 | 29.07 | 26,986,600 | -0.70(-2.35%) |
Jul 31, 2025 | 30.64 | 30.92 | 29.70 | 29.77 | 23,120,272 | -0.37(-1.23%) |
Jul 30, 2025 | 29.94 | 30.43 | 29.67 | 30.14 | 25,725,470 | +0.44(+1.48%) |
Jul 29, 2025 | 29.52 | 29.89 | 29.00 | 29.70 | 22,563,328 | -0.03(-0.10%) |
Jul 28, 2025 | 29.83 | 29.88 | 29.48 | 29.73 | 15,414,479 | -0.02(-0.07%) |
Jul 25, 2025 | 29.90 | 29.96 | 29.38 | 29.75 | 13,068,144 | -0.03(-0.10%) |
Jul 24, 2025 | 30.45 | 30.52 | 29.74 | 29.78 | 16,336,297 | -0.96(-3.12%) |
Jul 23, 2025 | 30.30 | 31.01 | 30.29 | 30.74 | 22,080,276 | +0.85(+2.84%) |
Jul 22, 2025 | 29.96 | 30.07 | 29.25 | 29.89 | 12,889,094 | +0.10(+0.34%) |
Jul 21, 2025 | 29.72 | 30.23 | 29.66 | 29.79 | 17,515,964 | +0.24(+0.81%) |
Jul 18, 2025 | 29.55 | 29.64 | 29.25 | 29.55 | 17,147,524 | +0.10(+0.34%) |
Jul 17, 2025 | 29.35 | 29.51 | 28.88 | 29.45 | 18,763,730 | +0.41(+1.41%) |
Jul 16, 2025 | 29.27 | 29.51 | 28.83 | 29.04 | 17,904,768 | +0.07(+0.24%) |
Jul 15, 2025 | 29.23 | 29.29 | 28.61 | 28.97 | 18,341,022 | -0.35(-1.19%) |
Jul 14, 2025 | 28.66 | 29.38 | 28.59 | 29.32 | 16,149,153 | +0.66(+2.30%) |
Jul 11, 2025 | 29.06 | 29.19 | 28.65 | 28.66 | 14,579,234 | -0.44(-1.51%) |
Jul 10, 2025 | 29.06 | 29.41 | 28.94 | 29.10 | 22,869,884 | +0.27(+0.94%) |
Jul 09, 2025 | 29.20 | 29.29 | 28.73 | 28.83 | 23,874,214 | -0.01(-0.03%) |
Jul 08, 2025 | 29.62 | 29.74 | 28.80 | 28.84 | 26,810,400 | -0.47(-1.60%) |
Jul 07, 2025 | 29.78 | 30.46 | 28.96 | 29.31 | 45,885,380 | -0.65(-2.17%) |
Jul 03, 2025 | 29.79 | 30.24 | 29.66 | 29.96 | 20,052,828 | +0.31(+1.05%) |
Jul 02, 2025 | 28.63 | 29.61 | 28.62 | 29.65 | 33,754,168 | +1.01(+3.53%) |