Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 36.40 | 36.60 | 34.35 | 34.71 | 4,883,838 | -2.66(-7.12%) |
Sep 02, 2025 | 36.55 | 37.45 | 35.81 | 37.37 | 2,309,938 | +0.59(+1.60%) |
Aug 29, 2025 | 36.20 | 37.26 | 36.20 | 36.78 | 2,448,264 | +0.52(+1.43%) |
Aug 28, 2025 | 35.91 | 36.52 | 35.38 | 36.26 | 2,257,239 | +0.30(+0.83%) |
Aug 27, 2025 | 34.29 | 36.61 | 34.29 | 35.96 | 2,479,940 | +1.36(+3.93%) |
Aug 26, 2025 | 34.04 | 34.74 | 34.00 | 34.60 | 1,781,069 | +0.11(+0.32%) |
Aug 25, 2025 | 33.11 | 34.54 | 32.96 | 34.49 | 2,686,203 | +1.02(+3.05%) |
Aug 22, 2025 | 32.37 | 34.40 | 32.37 | 33.47 | 2,676,895 | +1.20(+3.72%) |
Aug 21, 2025 | 32.49 | 32.63 | 31.53 | 32.27 | 3,006,780 | -0.58(-1.77%) |
Aug 20, 2025 | 33.83 | 34.11 | 32.54 | 32.85 | 4,154,025 | -0.82(-2.44%) |
Aug 19, 2025 | 33.60 | 34.49 | 33.28 | 33.67 | 3,840,551 | +0.17(+0.51%) |
Aug 18, 2025 | 32.75 | 33.69 | 32.57 | 33.50 | 2,593,703 | +0.31(+0.93%) |
Aug 15, 2025 | 33.60 | 34.10 | 33.16 | 33.19 | 4,344,066 | -0.67(-1.98%) |
Aug 14, 2025 | 32.74 | 34.05 | 32.58 | 33.86 | 3,022,003 | +0.68(+2.05%) |
Aug 13, 2025 | 31.33 | 33.20 | 31.33 | 33.18 | 3,355,865 | +1.57(+4.97%) |
Aug 12, 2025 | 31.26 | 32.37 | 31.00 | 31.61 | 2,723,660 | +0.86(+2.80%) |
Aug 11, 2025 | 30.65 | 31.05 | 30.37 | 30.75 | 2,331,015 | +0.48(+1.59%) |
Aug 08, 2025 | 30.18 | 30.97 | 29.72 | 30.27 | 2,782,934 | +0.18(+0.60%) |
Aug 07, 2025 | 31.00 | 32.83 | 29.40 | 30.09 | 5,985,207 | +2.24(+8.04%) |
Aug 06, 2025 | 29.02 | 29.49 | 27.68 | 27.85 | 3,225,519 | -0.68(-2.38%) |
Aug 05, 2025 | 28.84 | 29.08 | 28.17 | 28.53 | 3,639,818 | -0.14(-0.49%) |
Aug 04, 2025 | 28.69 | 29.16 | 28.47 | 28.67 | 1,676,656 | -0.06(-0.21%) |
Aug 01, 2025 | 29.98 | 30.18 | 28.62 | 28.73 | 1,776,736 | -1.63(-5.37%) |
Jul 31, 2025 | 30.66 | 31.45 | 30.20 | 30.36 | 2,090,571 | -0.99(-3.16%) |
Jul 30, 2025 | 32.65 | 32.74 | 30.89 | 31.35 | 1,749,979 | -1.34(-4.10%) |
Jul 29, 2025 | 32.65 | 33.12 | 31.86 | 32.69 | 1,409,963 | -0.19(-0.58%) |
Jul 28, 2025 | 31.69 | 33.00 | 31.53 | 32.88 | 1,639,991 | +1.78(+5.72%) |
Jul 25, 2025 | 31.58 | 31.86 | 31.01 | 31.10 | 1,181,613 | -0.41(-1.30%) |
Jul 24, 2025 | 30.75 | 32.36 | 30.58 | 31.51 | 1,727,476 | +0.55(+1.78%) |
Jul 23, 2025 | 29.63 | 31.05 | 29.32 | 30.96 | 1,767,116 | +1.36(+4.59%) |
Jul 22, 2025 | 29.12 | 29.72 | 29.07 | 29.60 | 1,306,573 | +0.68(+2.35%) |
Jul 21, 2025 | 29.84 | 29.91 | 28.82 | 28.92 | 1,355,816 | -0.40(-1.36%) |
Jul 18, 2025 | 29.74 | 30.24 | 29.16 | 29.32 | 1,489,799 | +0.18(+0.62%) |
Jul 17, 2025 | 27.97 | 29.18 | 27.95 | 29.14 | 1,215,179 | +1.28(+4.59%) |
Jul 16, 2025 | 28.45 | 28.70 | 27.42 | 27.86 | 2,068,631 | -0.67(-2.35%) |
Jul 15, 2025 | 30.36 | 30.50 | 28.46 | 28.53 | 2,390,072 | -1.51(-5.03%) |
Jul 14, 2025 | 32.00 | 32.09 | 29.93 | 30.04 | 2,134,292 | -2.30(-7.11%) |
Jul 11, 2025 | 31.53 | 32.69 | 31.46 | 32.34 | 1,236,818 | +0.52(+1.63%) |
Jul 10, 2025 | 30.74 | 32.07 | 30.47 | 31.82 | 1,601,094 | +0.60(+1.92%) |
Jul 09, 2025 | 31.76 | 31.96 | 30.85 | 31.22 | 1,492,881 | -0.61(-1.92%) |
Jul 08, 2025 | 29.15 | 32.16 | 29.09 | 31.83 | 2,870,643 | +2.67(+9.16%) |
Jul 07, 2025 | 29.23 | 29.99 | 28.52 | 29.16 | 1,858,205 | -0.56(-1.88%) |
Jul 03, 2025 | 29.80 | 29.90 | 29.22 | 29.72 | 1,062,220 | +0.12(+0.41%) |
Jul 02, 2025 | 30.23 | 30.23 | 28.80 | 29.60 | 2,035,730 | +0.16(+0.54%) |