Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 30.30 | 30.31 | 30.28 | 30.28 | 13,452 | -0.02(-0.05%) |
Sep 11, 2025 | 30.19 | 30.31 | 30.19 | 30.30 | 13,921 | +0.22(+0.73%) |
Sep 10, 2025 | 30.31 | 30.31 | 30.02 | 30.07 | 19,148 | +0.03(+0.10%) |
Sep 09, 2025 | 29.99 | 30.05 | 29.93 | 30.05 | 14,895 | +0.08(+0.27%) |
Sep 08, 2025 | 29.98 | 30.02 | 29.94 | 29.96 | 9,814 | +0.09(+0.28%) |
Sep 05, 2025 | 30.13 | 30.13 | 29.79 | 29.88 | 20,025 | -0.07(-0.25%) |
Sep 04, 2025 | 29.82 | 29.95 | 29.82 | 29.95 | 51,423 | +0.18(+0.62%) |
Sep 03, 2025 | 29.77 | 29.77 | 29.65 | 29.77 | 20,434 | +0.17(+0.57%) |
Sep 02, 2025 | 29.48 | 29.60 | 29.42 | 29.60 | 6,427 | -0.13(-0.44%) |
Aug 29, 2025 | 29.72 | 29.74 | 29.67 | 29.73 | 11,628 | -0.29(-0.97%) |
Aug 28, 2025 | 29.97 | 30.02 | 29.77 | 30.02 | 13,270 | +0.18(+0.60%) |
Aug 27, 2025 | 29.78 | 29.85 | 29.77 | 29.84 | 20,633 | +0.06(+0.20%) |
Aug 26, 2025 | 29.68 | 29.79 | 29.64 | 29.78 | 16,995 | +0.10(+0.32%) |
Aug 25, 2025 | 29.70 | 29.75 | 29.68 | 29.68 | 376,128 | -0.05(-0.15%) |
Aug 22, 2025 | 29.51 | 29.81 | 29.51 | 29.73 | 91,219 | +0.39(+1.33%) |
Aug 21, 2025 | 29.28 | 29.41 | 29.28 | 29.34 | 1,103,830 | -0.10(-0.34%) |
Aug 20, 2025 | 29.51 | 29.51 | 29.29 | 29.44 | 31,049 | -0.10(-0.34%) |
Aug 19, 2025 | 29.73 | 29.73 | 29.48 | 29.54 | 19,684 | -0.16(-0.54%) |
Aug 18, 2025 | 29.72 | 29.72 | 29.59 | 29.70 | 90,497 | +0.00(+0.00%) |
Aug 15, 2025 | 29.93 | 29.93 | 29.63 | 29.70 | 95,049 | -0.05(-0.18%) |
Aug 14, 2025 | 29.71 | 29.77 | 29.67 | 29.75 | 33,825 | +0.03(+0.09%) |
Aug 13, 2025 | 29.73 | 29.73 | 29.62 | 29.73 | 24,620 | +0.10(+0.34%) |
Aug 12, 2025 | 29.68 | 29.68 | 29.47 | 29.63 | 19,344 | +0.26(+0.89%) |
Aug 11, 2025 | 29.43 | 29.47 | 29.33 | 29.37 | 20,309 | -0.05(-0.17%) |
Aug 08, 2025 | 29.31 | 29.43 | 29.31 | 29.42 | 14,291 | +0.22(+0.75%) |
Aug 07, 2025 | 29.41 | 29.41 | 29.05 | 29.20 | 17,620 | -0.00(-0.02%) |
Aug 06, 2025 | 29.04 | 29.23 | 29.00 | 29.20 | 7,161 | +0.20(+0.71%) |
Aug 05, 2025 | 29.14 | 29.16 | 28.95 | 29.00 | 47,334 | -0.09(-0.33%) |
Aug 04, 2025 | 29.01 | 29.20 | 29.00 | 29.09 | 28,026 | +0.32(+1.13%) |
Aug 01, 2025 | 28.92 | 28.92 | 28.70 | 28.77 | 116,541 | -0.38(-1.30%) |
Jul 31, 2025 | 29.42 | 29.42 | 29.09 | 29.15 | 43,517 | -0.03(-0.10%) |
Jul 30, 2025 | 29.29 | 29.29 | 29.10 | 29.18 | 24,560 | -0.03(-0.10%) |
Jul 29, 2025 | 29.39 | 29.39 | 29.15 | 29.21 | 36,712 | -0.09(-0.29%) |
Jul 28, 2025 | 29.40 | 29.40 | 29.25 | 29.30 | 37,174 | -0.01(-0.05%) |
Jul 25, 2025 | 29.30 | 29.31 | 29.21 | 29.31 | 44,611 | +0.08(+0.27%) |
Jul 24, 2025 | 29.29 | 29.35 | 29.23 | 29.23 | 68,403 | +0.08(+0.27%) |
Jul 23, 2025 | 29.11 | 29.18 | 28.95 | 29.15 | 100,597 | +0.16(+0.55%) |
Jul 22, 2025 | 28.99 | 29.02 | 28.93 | 28.99 | 21,580 | -0.05(-0.17%) |
Jul 21, 2025 | 29.09 | 29.17 | 28.99 | 29.04 | 33,476 | +0.05(+0.17%) |
Jul 18, 2025 | 29.12 | 29.12 | 28.88 | 28.99 | 21,901 | -0.09(-0.31%) |
Jul 17, 2025 | 28.63 | 29.09 | 28.63 | 29.08 | 44,485 | +0.16(+0.54%) |
Jul 16, 2025 | 28.87 | 28.93 | 28.85 | 28.92 | 69,313 | +0.04(+0.15%) |
Jul 15, 2025 | 29.03 | 29.03 | 28.88 | 28.88 | 370,443 | -0.10(-0.35%) |
Jul 14, 2025 | 28.86 | 29.02 | 28.86 | 28.98 | 53,311 | +0.09(+0.31%) |
Jul 11, 2025 | 28.89 | 28.91 | 28.89 | 28.89 | 1,241 | -0.10(-0.34%) |
Jul 10, 2025 | 28.95 | 29.03 | 28.95 | 28.99 | 15,300 | +0.02(+0.06%) |
Jul 09, 2025 | 28.92 | 28.97 | 28.86 | 28.97 | 20,084 | +0.16(+0.56%) |
Jul 08, 2025 | 28.85 | 28.88 | 28.78 | 28.81 | 15,022 | -0.10(-0.35%) |
Jul 07, 2025 | 29.01 | 29.01 | 28.81 | 28.91 | 19,685 | -0.18(-0.62%) |
Jul 03, 2025 | 29.01 | 29.10 | 29.00 | 29.09 | 6,826 | +0.22(+0.76%) |
Jul 02, 2025 | 28.84 | 28.87 | 28.75 | 28.87 | 120,987 | +0.09(+0.31%) |