Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 33.53 | 33.57 | 33.46 | 33.48 | 567,706 | -0.09(-0.27%) |
Sep 11, 2025 | 33.43 | 33.60 | 33.40 | 33.57 | 1,092,514 | +0.37(+1.11%) |
Sep 10, 2025 | 33.30 | 33.34 | 33.13 | 33.20 | 819,574 | +0.03(+0.09%) |
Sep 09, 2025 | 33.10 | 33.17 | 33.01 | 33.17 | 955,368 | +0.03(+0.09%) |
Sep 08, 2025 | 33.05 | 33.14 | 33.00 | 33.14 | 690,237 | +0.28(+0.85%) |
Sep 05, 2025 | 33.14 | 33.14 | 32.66 | 32.86 | 931,477 | +0.09(+0.27%) |
Sep 04, 2025 | 32.60 | 32.80 | 32.53 | 32.77 | 690,905 | +0.20(+0.61%) |
Sep 03, 2025 | 32.52 | 32.62 | 32.44 | 32.57 | 994,697 | +0.09(+0.28%) |
Sep 02, 2025 | 32.24 | 32.49 | 32.18 | 32.48 | 920,819 | -0.25(-0.76%) |
Aug 29, 2025 | 32.88 | 32.88 | 32.65 | 32.73 | 578,203 | -0.20(-0.61%) |
Aug 28, 2025 | 32.86 | 32.99 | 32.83 | 32.93 | 778,085 | +0.15(+0.46%) |
Aug 27, 2025 | 32.64 | 32.80 | 32.62 | 32.78 | 662,341 | -0.01(-0.03%) |
Aug 26, 2025 | 32.66 | 32.79 | 32.65 | 32.79 | 650,752 | +0.08(+0.24%) |
Aug 25, 2025 | 32.93 | 32.94 | 32.69 | 32.71 | 767,447 | -0.20(-0.61%) |
Aug 22, 2025 | 32.62 | 33.05 | 32.57 | 32.91 | 1,056,834 | +0.40(+1.23%) |
Aug 21, 2025 | 32.51 | 32.59 | 32.41 | 32.51 | 768,841 | -0.07(-0.21%) |
Aug 20, 2025 | 32.62 | 32.62 | 32.34 | 32.58 | 962,898 | -0.09(-0.28%) |
Aug 19, 2025 | 32.91 | 32.91 | 32.63 | 32.67 | 659,702 | -0.28(-0.85%) |
Aug 18, 2025 | 32.90 | 32.96 | 32.86 | 32.95 | 1,001,598 | +0.03(+0.09%) |
Aug 15, 2025 | 32.95 | 32.97 | 32.84 | 32.92 | 2,486,233 | +0.02(+0.06%) |
Aug 14, 2025 | 32.76 | 32.91 | 32.71 | 32.90 | 732,173 | +0.01(+0.03%) |
Aug 13, 2025 | 32.98 | 32.98 | 32.79 | 32.89 | 583,122 | +0.09(+0.27%) |
Aug 12, 2025 | 32.56 | 32.81 | 32.44 | 32.80 | 602,349 | +0.41(+1.27%) |
Aug 11, 2025 | 32.47 | 32.54 | 32.34 | 32.39 | 923,436 | -0.11(-0.34%) |
Aug 08, 2025 | 32.51 | 32.56 | 32.41 | 32.50 | 690,153 | +0.02(+0.06%) |
Aug 07, 2025 | 32.70 | 32.70 | 32.29 | 32.48 | 787,277 | +0.14(+0.43%) |
Aug 06, 2025 | 32.23 | 32.37 | 32.15 | 32.34 | 737,943 | +0.26(+0.81%) |
Aug 05, 2025 | 32.35 | 32.35 | 32.03 | 32.08 | 1,000,396 | -0.33(-1.02%) |
Aug 04, 2025 | 32.17 | 32.41 | 32.14 | 32.41 | 907,278 | +0.52(+1.63%) |
Aug 01, 2025 | 31.97 | 31.99 | 31.67 | 31.89 | 1,424,267 | -0.41(-1.27%) |
Jul 31, 2025 | 32.71 | 32.71 | 32.27 | 32.30 | 650,109 | -0.05(-0.15%) |
Jul 30, 2025 | 32.38 | 32.51 | 32.20 | 32.35 | 840,225 | -0.03(-0.09%) |
Jul 29, 2025 | 32.53 | 32.55 | 32.32 | 32.38 | 685,906 | -0.11(-0.34%) |
Jul 28, 2025 | 32.61 | 32.61 | 32.41 | 32.49 | 1,043,683 | -0.20(-0.61%) |
Jul 25, 2025 | 32.50 | 32.73 | 32.47 | 32.69 | 780,258 | +0.25(+0.77%) |
Jul 24, 2025 | 32.48 | 32.52 | 32.38 | 32.44 | 882,824 | -0.10(-0.31%) |
Jul 23, 2025 | 32.28 | 32.57 | 32.20 | 32.54 | 1,185,785 | +0.41(+1.28%) |
Jul 22, 2025 | 32.17 | 32.17 | 31.88 | 32.13 | 738,815 | -0.07(-0.22%) |
Jul 21, 2025 | 32.23 | 32.36 | 32.18 | 32.20 | 621,472 | -0.01(-0.03%) |
Jul 18, 2025 | 32.42 | 32.42 | 32.15 | 32.21 | 913,964 | -0.05(-0.15%) |
Jul 17, 2025 | 32.09 | 32.31 | 32.05 | 32.26 | 1,371,485 | +0.18(+0.56%) |
Jul 16, 2025 | 31.96 | 32.09 | 31.76 | 32.08 | 896,324 | +0.08(+0.25%) |
Jul 15, 2025 | 32.27 | 32.27 | 32.00 | 32.00 | 754,828 | -0.11(-0.34%) |
Jul 14, 2025 | 32.01 | 32.13 | 31.93 | 32.11 | 713,153 | +0.04(+0.12%) |
Jul 11, 2025 | 32.04 | 32.13 | 31.99 | 32.07 | 704,657 | -0.15(-0.47%) |
Jul 10, 2025 | 32.21 | 32.25 | 32.04 | 32.22 | 718,120 | -0.02(-0.06%) |
Jul 09, 2025 | 32.11 | 32.25 | 32.08 | 32.24 | 769,600 | +0.28(+0.88%) |
Jul 08, 2025 | 32.01 | 32.05 | 31.89 | 31.96 | 1,408,528 | +0.03(+0.09%) |
Jul 07, 2025 | 32.03 | 32.05 | 31.77 | 31.93 | 871,929 | -0.14(-0.44%) |
Jul 03, 2025 | 31.98 | 32.13 | 31.96 | 32.07 | 679,360 | +0.16(+0.50%) |
Jul 02, 2025 | 31.64 | 31.91 | 31.61 | 31.91 | 968,307 | +0.20(+0.63%) |