Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 33.49 | 33.80 | 33.18 | 33.18 | 8,696 | -0.16(-0.49%) |
Sep 16, 2025 | 33.13 | 33.44 | 33.10 | 33.35 | 6,679 | +0.11(+0.32%) |
Sep 15, 2025 | 33.29 | 33.36 | 33.19 | 33.24 | 6,401 | -0.11(-0.34%) |
Sep 12, 2025 | 33.60 | 33.60 | 33.35 | 33.35 | 6,320 | -0.41(-1.21%) |
Sep 11, 2025 | 33.56 | 33.76 | 33.52 | 33.76 | 19,626 | +0.54(+1.61%) |
Sep 10, 2025 | 33.34 | 33.34 | 33.11 | 33.23 | 12,791 | -0.28(-0.84%) |
Sep 09, 2025 | 33.52 | 33.52 | 33.41 | 33.51 | 8,989 | -0.20(-0.60%) |
Sep 08, 2025 | 34.00 | 34.00 | 33.55 | 33.71 | 18,508 | -0.10(-0.30%) |
Sep 05, 2025 | 33.84 | 33.84 | 33.65 | 33.81 | 14,164 | +0.27(+0.81%) |
Sep 04, 2025 | 33.14 | 33.54 | 33.14 | 33.54 | 10,392 | +0.33(+0.98%) |
Sep 03, 2025 | 33.10 | 33.21 | 33.04 | 33.21 | 6,527 | +0.05(+0.16%) |
Sep 02, 2025 | 33.13 | 33.19 | 32.98 | 33.16 | 6,864 | -0.19(-0.58%) |
Aug 29, 2025 | 33.36 | 33.41 | 33.30 | 33.35 | 6,757 | -0.07(-0.22%) |
Aug 28, 2025 | 33.43 | 33.44 | 33.17 | 33.43 | 11,027 | +0.11(+0.34%) |
Aug 27, 2025 | 33.23 | 33.32 | 33.17 | 33.31 | 6,540 | +0.15(+0.45%) |
Aug 26, 2025 | 33.28 | 33.28 | 33.08 | 33.16 | 8,249 | -0.04(-0.12%) |
Aug 25, 2025 | 33.22 | 33.36 | 33.18 | 33.20 | 11,072 | -0.26(-0.77%) |
Aug 22, 2025 | 32.78 | 33.56 | 32.70 | 33.46 | 8,448 | +0.92(+2.84%) |
Aug 21, 2025 | 32.35 | 32.57 | 32.35 | 32.54 | 10,694 | +0.08(+0.24%) |
Aug 20, 2025 | 32.58 | 32.58 | 32.38 | 32.46 | 10,920 | -0.14(-0.42%) |
Aug 19, 2025 | 32.86 | 32.88 | 32.56 | 32.60 | 4,232 | +0.14(+0.42%) |
Aug 18, 2025 | 32.52 | 32.55 | 32.43 | 32.46 | 8,514 | +0.02(+0.07%) |
Aug 15, 2025 | 32.43 | 32.45 | 32.40 | 32.44 | 6,620 | -0.13(-0.39%) |
Aug 14, 2025 | 32.31 | 32.57 | 32.31 | 32.57 | 11,440 | -0.24(-0.74%) |
Aug 13, 2025 | 32.28 | 32.81 | 32.28 | 32.81 | 10,139 | +0.69(+2.15%) |
Aug 12, 2025 | 31.93 | 32.12 | 31.88 | 32.12 | 10,111 | +0.65(+2.08%) |
Aug 11, 2025 | 31.57 | 31.57 | 31.45 | 31.47 | 8,181 | -0.09(-0.30%) |
Aug 08, 2025 | 31.60 | 31.66 | 31.47 | 31.56 | 8,813 | +0.25(+0.78%) |
Aug 07, 2025 | 31.26 | 31.33 | 31.26 | 31.31 | 5,901 | +0.12(+0.39%) |
Aug 06, 2025 | 31.03 | 31.20 | 31.03 | 31.19 | 9,808 | -0.01(-0.03%) |
Aug 05, 2025 | 31.24 | 31.24 | 31.11 | 31.20 | 6,908 | -0.18(-0.58%) |
Aug 04, 2025 | 31.23 | 31.38 | 31.22 | 31.38 | 10,355 | +0.49(+1.59%) |
Aug 01, 2025 | 31.12 | 31.12 | 30.72 | 30.89 | 16,280 | -0.36(-1.17%) |
Jul 31, 2025 | 34.75 | 34.75 | 31.26 | 31.26 | 12,719 | -0.34(-1.06%) |
Jul 30, 2025 | 31.79 | 31.79 | 31.40 | 31.59 | 8,155 | -0.27(-0.84%) |
Jul 29, 2025 | 31.99 | 32.13 | 31.82 | 31.86 | 9,505 | -0.17(-0.53%) |
Jul 28, 2025 | 32.05 | 32.11 | 31.93 | 32.03 | 6,181 | -0.14(-0.43%) |
Jul 25, 2025 | 32.07 | 32.22 | 31.90 | 32.17 | 7,831 | +0.08(+0.25%) |
Jul 24, 2025 | 32.36 | 32.42 | 32.08 | 32.09 | 9,433 | -0.41(-1.27%) |
Jul 23, 2025 | 32.37 | 32.50 | 32.37 | 32.50 | 10,043 | +0.50(+1.57%) |
Jul 22, 2025 | 31.75 | 32.12 | 31.75 | 32.00 | 15,856 | +0.43(+1.38%) |
Jul 21, 2025 | 31.83 | 31.84 | 31.57 | 31.57 | 10,435 | -0.17(-0.54%) |
Jul 18, 2025 | 31.89 | 31.92 | 31.67 | 31.74 | 4,394 | -0.26(-0.83%) |
Jul 17, 2025 | 31.84 | 32.00 | 31.83 | 32.00 | 5,600 | +0.21(+0.67%) |
Jul 16, 2025 | 31.77 | 31.88 | 31.41 | 31.79 | 20,007 | +0.09(+0.27%) |
Jul 15, 2025 | 32.27 | 32.27 | 31.66 | 31.70 | 5,421 | -0.52(-1.60%) |
Jul 14, 2025 | 32.04 | 32.27 | 32.00 | 32.22 | 9,639 | -0.03(-0.08%) |
Jul 11, 2025 | 32.32 | 32.32 | 32.18 | 32.24 | 3,299 | -0.27(-0.84%) |
Jul 10, 2025 | 32.48 | 32.67 | 32.48 | 32.51 | 6,534 | +0.12(+0.36%) |
Jul 09, 2025 | 32.42 | 32.42 | 32.25 | 32.40 | 10,173 | +0.06(+0.18%) |
Jul 08, 2025 | 32.19 | 32.49 | 32.12 | 32.34 | 15,991 | +0.31(+0.97%) |
Jul 07, 2025 | 32.38 | 32.46 | 31.97 | 32.03 | 7,003 | -0.43(-1.33%) |
Jul 03, 2025 | 32.42 | 32.46 | 32.37 | 32.46 | 6,349 | +0.14(+0.44%) |
Jul 02, 2025 | 32.10 | 32.31 | 31.92 | 32.31 | 12,683 | +0.20(+0.63%) |