Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 29.40 | 29.48 | 29.09 | 29.42 | 180,601 | -0.10(-0.34%) |
Sep 11, 2025 | 29.01 | 29.58 | 28.65 | 29.52 | 294,898 | +0.82(+2.86%) |
Sep 10, 2025 | 29.40 | 29.40 | 28.63 | 28.70 | 226,219 | -0.66(-2.25%) |
Sep 09, 2025 | 28.60 | 29.38 | 28.34 | 29.36 | 285,693 | +0.79(+2.77%) |
Sep 08, 2025 | 28.74 | 28.80 | 28.39 | 28.57 | 136,846 | -0.04(-0.14%) |
Sep 05, 2025 | 28.89 | 29.10 | 28.49 | 28.61 | 145,626 | +0.00(+0.00%) |
Sep 04, 2025 | 28.86 | 29.04 | 28.49 | 28.61 | 185,581 | -0.40(-1.38%) |
Sep 03, 2025 | 28.49 | 29.06 | 28.30 | 29.01 | 202,368 | +0.28(+0.97%) |
Sep 02, 2025 | 28.61 | 28.88 | 28.35 | 28.73 | 301,133 | -0.15(-0.52%) |
Aug 29, 2025 | 28.54 | 29.03 | 28.34 | 28.88 | 284,600 | +0.44(+1.55%) |
Aug 28, 2025 | 28.53 | 28.70 | 28.42 | 28.44 | 232,490 | -0.02(-0.07%) |
Aug 27, 2025 | 28.89 | 29.22 | 28.05 | 28.46 | 411,096 | -0.63(-2.17%) |
Aug 26, 2025 | 29.17 | 29.32 | 28.86 | 29.09 | 529,557 | -0.03(-0.10%) |
Aug 25, 2025 | 29.51 | 29.80 | 29.10 | 29.12 | 179,019 | -0.24(-0.82%) |
Aug 22, 2025 | 28.67 | 29.57 | 28.64 | 29.36 | 171,296 | +0.69(+2.41%) |
Aug 21, 2025 | 28.20 | 28.77 | 28.20 | 28.67 | 185,421 | +0.28(+0.99%) |
Aug 20, 2025 | 28.08 | 28.67 | 27.64 | 28.39 | 284,572 | +0.28(+1.00%) |
Aug 19, 2025 | 28.33 | 28.76 | 27.92 | 28.11 | 215,000 | -0.28(-0.99%) |
Aug 18, 2025 | 28.72 | 28.86 | 28.39 | 28.39 | 253,446 | -0.04(-0.14%) |
Aug 15, 2025 | 28.79 | 29.05 | 28.31 | 28.43 | 365,450 | -0.42(-1.46%) |
Aug 14, 2025 | 29.40 | 29.48 | 28.83 | 28.85 | 328,311 | -0.74(-2.50%) |
Aug 13, 2025 | 28.80 | 29.88 | 28.67 | 29.59 | 308,210 | +0.84(+2.92%) |
Aug 12, 2025 | 28.75 | 28.83 | 28.39 | 28.75 | 491,741 | +0.20(+0.70%) |
Aug 11, 2025 | 28.64 | 28.94 | 28.27 | 28.55 | 228,499 | -0.09(-0.31%) |
Aug 08, 2025 | 27.83 | 28.80 | 27.52 | 28.64 | 254,809 | +0.67(+2.40%) |
Aug 07, 2025 | 27.93 | 28.12 | 27.46 | 27.97 | 265,746 | +0.22(+0.79%) |
Aug 06, 2025 | 27.70 | 27.91 | 27.27 | 27.75 | 251,519 | +0.23(+0.84%) |
Aug 05, 2025 | 27.80 | 27.94 | 27.15 | 27.52 | 329,094 | -0.26(-0.94%) |
Aug 04, 2025 | 27.29 | 27.94 | 27.18 | 27.78 | 271,824 | +0.66(+2.43%) |
Aug 01, 2025 | 26.87 | 27.45 | 26.35 | 27.12 | 425,062 | +0.03(+0.11%) |
Jul 31, 2025 | 26.21 | 27.26 | 26.14 | 27.09 | 364,094 | +0.07(+0.26%) |
Jul 30, 2025 | 27.41 | 27.67 | 26.89 | 27.02 | 233,903 | -0.53(-1.92%) |
Jul 29, 2025 | 28.01 | 28.35 | 27.25 | 27.55 | 298,529 | -0.44(-1.57%) |
Jul 28, 2025 | 28.10 | 28.14 | 27.72 | 27.99 | 123,542 | -0.10(-0.36%) |
Jul 25, 2025 | 28.25 | 28.25 | 27.82 | 28.09 | 101,470 | -0.12(-0.43%) |
Jul 24, 2025 | 28.32 | 28.66 | 28.02 | 28.21 | 138,667 | -0.21(-0.74%) |
Jul 23, 2025 | 27.91 | 28.69 | 27.91 | 28.42 | 186,405 | +0.80(+2.90%) |
Jul 22, 2025 | 27.25 | 27.62 | 26.89 | 27.62 | 211,986 | +0.42(+1.54%) |
Jul 21, 2025 | 27.71 | 27.82 | 27.20 | 27.20 | 326,796 | -0.71(-2.54%) |
Jul 18, 2025 | 27.93 | 28.42 | 27.40 | 27.91 | 261,310 | +0.19(+0.69%) |
Jul 17, 2025 | 27.73 | 28.53 | 27.19 | 27.72 | 483,004 | -0.18(-0.65%) |
Jul 16, 2025 | 27.55 | 27.93 | 27.00 | 27.90 | 214,582 | +0.20(+0.72%) |
Jul 15, 2025 | 27.02 | 27.84 | 26.97 | 27.70 | 202,350 | +1.07(+4.02%) |
Jul 14, 2025 | 26.84 | 26.96 | 26.23 | 26.63 | 121,915 | -0.22(-0.82%) |
Jul 11, 2025 | 26.89 | 26.92 | 26.54 | 26.85 | 120,574 | -0.13(-0.48%) |
Jul 10, 2025 | 26.76 | 27.09 | 26.45 | 26.98 | 198,897 | +0.22(+0.82%) |
Jul 09, 2025 | 26.84 | 26.91 | 26.29 | 26.76 | 210,427 | -0.17(-0.63%) |
Jul 08, 2025 | 26.88 | 27.59 | 26.72 | 26.93 | 199,794 | +0.32(+1.20%) |
Jul 07, 2025 | 26.06 | 26.84 | 26.06 | 26.61 | 431,752 | +0.33(+1.26%) |
Jul 03, 2025 | 26.38 | 26.60 | 26.21 | 26.28 | 121,870 | -0.17(-0.64%) |
Jul 02, 2025 | 26.20 | 26.47 | 26.00 | 26.45 | 290,777 | +0.37(+1.42%) |