Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 29.02 | 29.33 | 28.95 | 29.29 | 26,562,446 | +0.35(+1.21%) |
Aug 28, 2025 | 29.02 | 29.02 | 28.75 | 28.94 | 24,656,504 | -0.12(-0.41%) |
Aug 27, 2025 | 28.50 | 29.08 | 28.50 | 29.06 | 28,021,300 | +0.50(+1.75%) |
Aug 26, 2025 | 28.83 | 28.96 | 28.21 | 28.56 | 49,404,704 | -0.18(-0.63%) |
Aug 25, 2025 | 28.77 | 28.98 | 28.72 | 28.74 | 19,404,084 | -0.03(-0.10%) |
Aug 22, 2025 | 29.47 | 29.65 | 28.68 | 28.77 | 34,012,088 | -0.67(-2.28%) |
Aug 21, 2025 | 29.25 | 29.56 | 29.21 | 29.44 | 32,984,748 | +0.16(+0.55%) |
Aug 20, 2025 | 29.10 | 29.38 | 29.02 | 29.28 | 34,840,316 | +0.30(+1.04%) |
Aug 19, 2025 | 28.87 | 29.16 | 28.80 | 28.98 | 18,890,324 | +0.06(+0.21%) |
Aug 18, 2025 | 28.98 | 29.15 | 28.86 | 28.92 | 20,420,046 | +0.05(+0.17%) |
Aug 15, 2025 | 28.74 | 29.08 | 28.64 | 28.87 | 37,020,720 | +0.12(+0.42%) |
Aug 14, 2025 | 28.58 | 28.77 | 28.41 | 28.75 | 24,528,108 | +0.35(+1.23%) |
Aug 13, 2025 | 28.50 | 28.59 | 28.36 | 28.40 | 26,381,872 | -0.08(-0.28%) |
Aug 12, 2025 | 28.14 | 28.70 | 28.14 | 28.48 | 30,756,152 | +0.34(+1.21%) |
Aug 11, 2025 | 28.18 | 28.28 | 28.08 | 28.14 | 20,601,572 | +0.06(+0.21%) |
Aug 08, 2025 | 28.07 | 28.25 | 28.03 | 28.08 | 23,598,188 | +0.02(+0.07%) |
Aug 07, 2025 | 27.45 | 28.11 | 27.29 | 28.06 | 35,329,316 | +0.57(+2.07%) |
Aug 06, 2025 | 27.94 | 28.06 | 27.45 | 27.49 | 39,246,484 | -0.28(-1.01%) |
Aug 05, 2025 | 27.72 | 27.97 | 27.67 | 27.77 | 25,317,206 | +0.09(+0.33%) |
Aug 04, 2025 | 27.79 | 27.92 | 27.57 | 27.68 | 29,967,008 | -0.07(-0.25%) |
Aug 01, 2025 | 27.64 | 27.93 | 27.34 | 27.75 | 38,821,828 | +0.34(+1.24%) |
Jul 31, 2025 | 27.35 | 27.72 | 27.31 | 27.41 | 34,118,488 | -0.09(-0.33%) |
Jul 30, 2025 | 27.34 | 27.71 | 27.24 | 27.50 | 30,087,100 | +0.09(+0.33%) |
Jul 29, 2025 | 27.68 | 27.93 | 27.32 | 27.41 | 34,198,928 | -0.19(-0.69%) |
Jul 28, 2025 | 27.93 | 27.93 | 27.54 | 27.60 | 30,960,796 | -0.40(-1.43%) |
Jul 25, 2025 | 27.91 | 28.35 | 27.75 | 28.00 | 33,987,968 | +0.08(+0.29%) |
Jul 24, 2025 | 27.77 | 28.17 | 27.69 | 27.92 | 47,332,052 | +0.17(+0.61%) |
Jul 23, 2025 | 26.30 | 27.75 | 25.85 | 27.75 | 65,614,264 | +0.33(+1.20%) |
Jul 22, 2025 | 27.45 | 27.76 | 27.22 | 27.42 | 35,206,632 | +0.04(+0.15%) |
Jul 21, 2025 | 27.45 | 27.72 | 27.25 | 27.38 | 36,228,400 | +0.44(+1.63%) |
Jul 18, 2025 | 26.97 | 27.04 | 26.80 | 26.94 | 27,427,932 | -0.05(-0.19%) |
Jul 17, 2025 | 26.80 | 27.05 | 26.77 | 26.99 | 24,545,232 | +0.04(+0.15%) |
Jul 16, 2025 | 27.02 | 27.11 | 26.88 | 26.95 | 21,932,256 | -0.07(-0.26%) |
Jul 15, 2025 | 26.92 | 27.12 | 26.79 | 27.02 | 32,257,086 | -0.14(-0.52%) |
Jul 14, 2025 | 27.02 | 27.51 | 27.02 | 27.16 | 30,745,838 | +0.19(+0.70%) |
Jul 11, 2025 | 27.55 | 27.55 | 26.61 | 26.97 | 42,713,472 | -0.65(-2.35%) |
Jul 10, 2025 | 27.76 | 27.82 | 27.48 | 27.62 | 25,058,844 | -0.20(-0.73%) |
Jul 09, 2025 | 28.05 | 28.10 | 27.68 | 27.82 | 34,786,392 | -0.19(-0.67%) |
Jul 08, 2025 | 27.96 | 28.18 | 27.80 | 28.01 | 25,202,490 | -0.12(-0.42%) |
Jul 07, 2025 | 28.14 | 28.19 | 27.94 | 28.13 | 22,671,756 | +0.05(+0.18%) |
Jul 03, 2025 | 28.01 | 28.13 | 27.85 | 28.08 | 21,295,910 | +0.05(+0.18%) |
Jul 02, 2025 | 28.52 | 28.74 | 28.06 | 28.03 | 47,479,736 | -0.56(-1.97%) |