Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 31.56 | 32.20 | 30.82 | 30.89 | 1,392,445 | -0.90(-2.83%) |
Sep 02, 2025 | 30.70 | 31.88 | 30.38 | 31.79 | 2,582,655 | +1.30(+4.26%) |
Aug 29, 2025 | 29.72 | 30.59 | 29.51 | 30.49 | 2,523,817 | +0.83(+2.80%) |
Aug 28, 2025 | 29.66 | 30.13 | 29.24 | 29.66 | 2,286,006 | +0.08(+0.27%) |
Aug 27, 2025 | 28.09 | 29.91 | 28.09 | 29.58 | 2,258,245 | +1.32(+4.67%) |
Aug 26, 2025 | 28.09 | 28.35 | 27.79 | 28.26 | 2,317,311 | -0.16(-0.56%) |
Aug 25, 2025 | 27.47 | 28.48 | 27.29 | 28.42 | 1,888,304 | +1.14(+4.18%) |
Aug 22, 2025 | 26.76 | 29.10 | 25.89 | 27.28 | 3,767,714 | +0.44(+1.64%) |
Aug 21, 2025 | 28.88 | 29.15 | 26.79 | 26.84 | 2,923,381 | -2.05(-7.10%) |
Aug 20, 2025 | 27.19 | 29.07 | 26.90 | 28.89 | 2,319,108 | +1.88(+6.96%) |
Aug 19, 2025 | 27.11 | 27.24 | 26.53 | 27.01 | 1,341,905 | -0.01(-0.04%) |
Aug 18, 2025 | 27.00 | 27.24 | 26.41 | 27.02 | 1,549,459 | -0.04(-0.15%) |
Aug 15, 2025 | 27.12 | 27.39 | 26.58 | 27.06 | 1,287,023 | +0.06(+0.22%) |
Aug 14, 2025 | 26.85 | 27.14 | 26.49 | 27.00 | 1,727,266 | +0.09(+0.33%) |
Aug 13, 2025 | 26.00 | 27.01 | 25.84 | 26.91 | 1,637,916 | +0.87(+3.34%) |
Aug 12, 2025 | 26.23 | 26.75 | 25.91 | 26.04 | 1,795,810 | +0.18(+0.70%) |
Aug 11, 2025 | 25.98 | 26.09 | 25.32 | 25.86 | 1,605,359 | -0.16(-0.61%) |
Aug 08, 2025 | 26.50 | 26.50 | 25.74 | 26.02 | 1,829,461 | -0.39(-1.48%) |
Aug 07, 2025 | 27.00 | 27.16 | 26.16 | 26.41 | 1,466,576 | -0.30(-1.12%) |
Aug 06, 2025 | 26.41 | 26.95 | 26.02 | 26.71 | 2,223,898 | +0.54(+2.06%) |
Aug 05, 2025 | 25.14 | 26.33 | 24.74 | 26.17 | 2,046,504 | +1.24(+4.97%) |
Aug 04, 2025 | 24.96 | 25.19 | 24.33 | 24.93 | 1,592,994 | -0.13(-0.52%) |
Aug 01, 2025 | 26.23 | 26.38 | 24.80 | 25.06 | 1,741,905 | -1.72(-6.42%) |
Jul 31, 2025 | 25.45 | 27.38 | 24.36 | 26.78 | 2,897,161 | -1.49(-5.27%) |
Jul 30, 2025 | 28.78 | 29.05 | 27.86 | 28.27 | 1,340,152 | -0.85(-2.92%) |
Jul 29, 2025 | 28.86 | 29.29 | 28.42 | 29.12 | 911,167 | +0.40(+1.39%) |
Jul 28, 2025 | 28.11 | 28.84 | 28.01 | 28.72 | 1,104,449 | +0.91(+3.27%) |
Jul 25, 2025 | 27.55 | 28.10 | 27.16 | 27.81 | 857,511 | +0.50(+1.83%) |
Jul 24, 2025 | 27.81 | 27.94 | 26.81 | 27.31 | 899,773 | -0.87(-3.09%) |
Jul 23, 2025 | 28.16 | 28.32 | 27.55 | 28.18 | 783,708 | +0.33(+1.18%) |
Jul 22, 2025 | 28.23 | 28.77 | 27.83 | 27.85 | 786,153 | -0.55(-1.94%) |
Jul 21, 2025 | 28.55 | 28.84 | 28.33 | 28.40 | 757,492 | -0.20(-0.70%) |
Jul 18, 2025 | 29.31 | 29.80 | 28.54 | 28.60 | 726,206 | -0.33(-1.14%) |
Jul 17, 2025 | 28.96 | 29.38 | 28.77 | 28.93 | 1,019,051 | -0.01(-0.03%) |
Jul 16, 2025 | 30.85 | 30.93 | 28.89 | 28.94 | 1,339,131 | -1.85(-6.01%) |
Jul 15, 2025 | 30.43 | 31.21 | 30.25 | 30.79 | 1,051,902 | -0.19(-0.61%) |
Jul 14, 2025 | 31.79 | 31.96 | 30.77 | 30.98 | 869,233 | -1.25(-3.88%) |
Jul 11, 2025 | 32.20 | 32.49 | 31.87 | 32.23 | 661,596 | -0.26(-0.80%) |
Jul 10, 2025 | 30.78 | 32.67 | 30.49 | 32.49 | 1,394,691 | +1.61(+5.21%) |
Jul 09, 2025 | 30.31 | 31.02 | 30.27 | 30.88 | 851,684 | +0.32(+1.05%) |
Jul 08, 2025 | 30.27 | 30.73 | 30.16 | 30.56 | 859,314 | +0.35(+1.16%) |
Jul 07, 2025 | 29.43 | 30.27 | 29.32 | 30.21 | 853,031 | +0.35(+1.17%) |
Jul 03, 2025 | 29.35 | 30.06 | 29.34 | 29.86 | 458,339 | +0.31(+1.05%) |
Jul 02, 2025 | 28.03 | 29.67 | 27.91 | 29.55 | 1,123,974 | +1.68(+6.03%) |