Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 28.10 | 28.75 | 28.01 | 28.54 | 12,745,731 | +0.19(+0.67%) |
Aug 28, 2025 | 28.38 | 28.92 | 27.00 | 28.35 | 20,139,872 | +1.24(+4.57%) |
Aug 27, 2025 | 27.07 | 27.26 | 26.89 | 27.11 | 11,686,357 | +0.10(+0.37%) |
Aug 26, 2025 | 27.35 | 27.52 | 26.93 | 27.01 | 11,927,299 | -0.49(-1.78%) |
Aug 25, 2025 | 27.65 | 27.79 | 27.45 | 27.50 | 8,249,858 | -0.24(-0.87%) |
Aug 22, 2025 | 26.76 | 27.75 | 26.67 | 27.74 | 6,574,816 | +1.16(+4.36%) |
Aug 21, 2025 | 26.42 | 26.59 | 26.30 | 26.58 | 7,326,357 | +0.11(+0.42%) |
Aug 20, 2025 | 26.80 | 26.90 | 26.36 | 26.47 | 6,458,930 | -0.53(-1.96%) |
Aug 19, 2025 | 26.95 | 27.36 | 26.91 | 27.00 | 7,144,134 | +0.17(+0.63%) |
Aug 18, 2025 | 26.71 | 27.02 | 26.69 | 26.83 | 5,808,341 | +0.09(+0.34%) |
Aug 15, 2025 | 27.09 | 27.16 | 26.57 | 26.74 | 6,974,447 | -0.19(-0.71%) |
Aug 14, 2025 | 26.67 | 27.01 | 26.62 | 26.93 | 6,577,348 | -0.21(-0.77%) |
Aug 13, 2025 | 26.57 | 27.32 | 26.57 | 27.14 | 9,407,623 | +0.54(+2.03%) |
Aug 12, 2025 | 25.90 | 26.70 | 25.78 | 26.60 | 8,844,225 | +1.09(+4.27%) |
Aug 11, 2025 | 26.16 | 26.36 | 25.46 | 25.51 | 7,540,204 | -0.60(-2.30%) |
Aug 08, 2025 | 25.51 | 26.15 | 25.32 | 26.11 | 7,075,400 | +0.76(+3.00%) |
Aug 07, 2025 | 25.43 | 25.52 | 25.03 | 25.35 | 8,419,449 | +0.34(+1.36%) |
Aug 06, 2025 | 25.10 | 25.24 | 24.79 | 25.01 | 8,107,684 | -0.04(-0.16%) |
Aug 05, 2025 | 25.25 | 25.36 | 24.91 | 25.05 | 6,281,095 | +0.08(+0.32%) |
Aug 04, 2025 | 24.48 | 25.00 | 24.45 | 24.97 | 6,202,966 | +0.52(+2.13%) |
Aug 01, 2025 | 24.52 | 24.64 | 24.11 | 24.45 | 7,929,497 | -0.35(-1.41%) |
Jul 31, 2025 | 24.99 | 25.36 | 24.76 | 24.80 | 12,645,499 | -0.30(-1.20%) |
Jul 30, 2025 | 25.75 | 25.80 | 24.93 | 25.10 | 7,179,714 | -0.57(-2.22%) |
Jul 29, 2025 | 26.00 | 26.03 | 25.59 | 25.67 | 6,551,302 | -0.18(-0.70%) |
Jul 28, 2025 | 25.74 | 25.95 | 25.48 | 25.85 | 5,896,440 | +0.17(+0.66%) |
Jul 25, 2025 | 25.73 | 25.80 | 25.43 | 25.68 | 6,327,603 | -0.01(-0.04%) |
Jul 24, 2025 | 25.72 | 25.92 | 25.56 | 25.69 | 6,055,110 | -0.19(-0.73%) |
Jul 23, 2025 | 25.68 | 26.05 | 25.50 | 25.88 | 7,219,699 | +0.47(+1.85%) |
Jul 22, 2025 | 24.95 | 25.41 | 24.83 | 25.41 | 7,840,534 | +0.58(+2.34%) |
Jul 21, 2025 | 25.18 | 25.19 | 24.80 | 24.83 | 5,068,866 | -0.23(-0.92%) |
Jul 18, 2025 | 24.96 | 25.11 | 24.72 | 25.06 | 7,173,854 | +0.31(+1.25%) |
Jul 17, 2025 | 24.56 | 24.81 | 24.31 | 24.75 | 6,754,868 | +0.19(+0.77%) |
Jul 16, 2025 | 24.54 | 24.63 | 24.11 | 24.56 | 5,919,257 | +0.04(+0.16%) |
Jul 15, 2025 | 25.06 | 25.23 | 24.48 | 24.52 | 6,753,225 | -0.31(-1.25%) |
Jul 14, 2025 | 25.20 | 25.38 | 24.66 | 24.83 | 9,451,768 | -0.59(-2.32%) |
Jul 11, 2025 | 25.50 | 25.62 | 25.31 | 25.42 | 6,169,456 | -0.31(-1.20%) |
Jul 10, 2025 | 25.68 | 26.27 | 25.59 | 25.73 | 7,608,092 | +0.11(+0.43%) |
Jul 09, 2025 | 25.82 | 25.95 | 25.27 | 25.62 | 6,354,185 | -0.18(-0.70%) |
Jul 08, 2025 | 25.52 | 26.02 | 25.26 | 25.80 | 7,986,971 | +0.46(+1.82%) |
Jul 07, 2025 | 25.86 | 25.96 | 25.22 | 25.34 | 6,716,617 | -0.66(-2.54%) |
Jul 03, 2025 | 26.08 | 26.25 | 25.98 | 26.00 | 4,740,179 | +0.15(+0.58%) |
Jul 02, 2025 | 25.58 | 25.96 | 25.25 | 25.85 | 8,494,616 | +0.35(+1.37%) |