Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 32.24 | 32.45 | 31.91 | 31.91 | 997,122 | -0.48(-1.48%) |
Sep 11, 2025 | 31.89 | 32.47 | 31.82 | 32.39 | 1,291,828 | +0.45(+1.41%) |
Sep 10, 2025 | 31.78 | 32.11 | 31.74 | 31.94 | 1,401,385 | +0.09(+0.28%) |
Sep 09, 2025 | 32.48 | 32.66 | 31.85 | 31.85 | 1,134,017 | -0.81(-2.48%) |
Sep 08, 2025 | 32.79 | 33.08 | 32.47 | 32.66 | 1,429,180 | -0.64(-1.92%) |
Sep 05, 2025 | 33.00 | 33.58 | 32.88 | 33.30 | 1,195,907 | +0.62(+1.90%) |
Sep 04, 2025 | 32.37 | 32.71 | 31.99 | 32.68 | 1,548,993 | +0.45(+1.40%) |
Sep 03, 2025 | 31.57 | 32.24 | 31.57 | 32.23 | 940,505 | +0.50(+1.58%) |
Sep 02, 2025 | 31.94 | 32.10 | 31.53 | 31.73 | 1,000,709 | -0.50(-1.55%) |
Aug 29, 2025 | 31.92 | 32.28 | 31.86 | 32.23 | 711,187 | +0.29(+0.91%) |
Aug 28, 2025 | 32.09 | 32.09 | 31.59 | 31.94 | 793,772 | -0.13(-0.41%) |
Aug 27, 2025 | 31.84 | 32.18 | 31.72 | 32.07 | 902,565 | +0.51(+1.62%) |
Aug 26, 2025 | 31.62 | 31.98 | 31.49 | 31.56 | 902,096 | -0.16(-0.50%) |
Aug 25, 2025 | 31.90 | 32.13 | 31.68 | 31.72 | 578,246 | -0.44(-1.37%) |
Aug 22, 2025 | 31.43 | 32.77 | 31.35 | 32.16 | 1,318,587 | +1.09(+3.51%) |
Aug 21, 2025 | 31.20 | 31.42 | 30.93 | 31.07 | 776,698 | -0.24(-0.77%) |
Aug 20, 2025 | 31.34 | 31.72 | 31.17 | 31.31 | 1,010,518 | +0.16(+0.51%) |
Aug 19, 2025 | 30.34 | 31.17 | 30.34 | 31.15 | 800,792 | +1.04(+3.45%) |
Aug 18, 2025 | 30.29 | 30.46 | 30.04 | 30.11 | 990,549 | -0.22(-0.73%) |
Aug 15, 2025 | 30.19 | 30.55 | 30.12 | 30.33 | 1,710,058 | +0.23(+0.76%) |
Aug 14, 2025 | 30.07 | 30.20 | 29.82 | 30.10 | 838,404 | -0.22(-0.73%) |
Aug 13, 2025 | 30.12 | 30.45 | 29.82 | 30.32 | 1,310,640 | +0.36(+1.20%) |
Aug 12, 2025 | 29.82 | 30.00 | 29.52 | 29.96 | 972,457 | +0.23(+0.77%) |
Aug 11, 2025 | 29.64 | 29.85 | 29.35 | 29.73 | 1,262,657 | -0.03(-0.10%) |
Aug 08, 2025 | 30.22 | 30.50 | 29.63 | 29.76 | 909,723 | -0.48(-1.59%) |
Aug 07, 2025 | 30.40 | 30.58 | 30.09 | 30.24 | 914,344 | +0.05(+0.17%) |
Aug 06, 2025 | 30.50 | 30.71 | 30.09 | 30.19 | 1,496,737 | -0.10(-0.33%) |
Aug 05, 2025 | 28.52 | 30.49 | 28.02 | 30.29 | 2,206,244 | +0.85(+2.89%) |
Aug 04, 2025 | 29.60 | 29.92 | 29.42 | 29.44 | 1,142,994 | -0.16(-0.54%) |
Aug 01, 2025 | 29.67 | 30.11 | 29.02 | 29.60 | 1,041,089 | +0.14(+0.48%) |
Jul 31, 2025 | 30.58 | 30.78 | 29.27 | 29.46 | 1,527,551 | -1.38(-4.47%) |
Jul 30, 2025 | 31.74 | 31.78 | 30.64 | 30.84 | 585,940 | -0.68(-2.16%) |
Jul 29, 2025 | 31.07 | 31.55 | 30.86 | 31.52 | 517,009 | +0.55(+1.78%) |
Jul 28, 2025 | 31.24 | 31.36 | 30.75 | 30.97 | 806,778 | -0.43(-1.37%) |
Jul 25, 2025 | 31.43 | 31.50 | 31.09 | 31.40 | 857,519 | -0.06(-0.19%) |
Jul 24, 2025 | 31.70 | 31.84 | 31.36 | 31.46 | 984,797 | -0.40(-1.26%) |
Jul 23, 2025 | 31.80 | 32.13 | 31.58 | 31.86 | 873,175 | -0.13(-0.41%) |
Jul 22, 2025 | 31.43 | 32.22 | 31.37 | 31.99 | 1,202,745 | +0.53(+1.68%) |
Jul 21, 2025 | 31.47 | 31.83 | 31.42 | 31.46 | 1,033,255 | +0.08(+0.25%) |
Jul 18, 2025 | 31.48 | 31.58 | 31.05 | 31.38 | 1,453,914 | +0.00(+0.00%) |
Jul 17, 2025 | 32.14 | 32.22 | 31.35 | 31.38 | 1,227,793 | -0.64(-2.00%) |
Jul 16, 2025 | 32.07 | 32.36 | 31.56 | 32.02 | 1,129,160 | +0.10(+0.31%) |
Jul 15, 2025 | 32.67 | 32.76 | 31.80 | 31.92 | 994,587 | -0.80(-2.44%) |
Jul 14, 2025 | 32.50 | 32.92 | 32.38 | 32.72 | 803,362 | +0.17(+0.52%) |
Jul 11, 2025 | 32.00 | 32.82 | 31.80 | 32.55 | 1,598,372 | +0.32(+0.99%) |
Jul 10, 2025 | 31.94 | 32.50 | 31.73 | 32.23 | 884,574 | +0.34(+1.07%) |
Jul 09, 2025 | 32.40 | 32.42 | 31.70 | 31.89 | 1,603,042 | -0.32(-0.99%) |
Jul 08, 2025 | 31.50 | 32.38 | 31.48 | 32.21 | 1,123,107 | +0.46(+1.45%) |
Jul 07, 2025 | 32.70 | 32.72 | 31.58 | 31.75 | 1,215,342 | -0.86(-2.64%) |
Jul 03, 2025 | 32.59 | 32.92 | 32.27 | 32.61 | 949,901 | +0.08(+0.25%) |
Jul 02, 2025 | 32.57 | 32.73 | 32.30 | 32.53 | 1,677,578 | -0.15(-0.46%) |