Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 35.13 | 35.20 | 35.08 | 35.09 | 366,827 | +0.07(+0.20%) |
Sep 11, 2025 | 34.87 | 35.06 | 34.85 | 35.02 | 422,670 | -0.05(-0.14%) |
Sep 10, 2025 | 35.12 | 35.20 | 35.02 | 35.07 | 637,357 | +0.10(+0.29%) |
Sep 09, 2025 | 35.26 | 35.38 | 34.94 | 34.97 | 783,145 | -0.05(-0.14%) |
Sep 08, 2025 | 34.92 | 35.12 | 34.88 | 35.02 | 676,699 | +0.39(+1.13%) |
Sep 05, 2025 | 34.47 | 34.68 | 34.43 | 34.63 | 772,598 | +0.43(+1.26%) |
Sep 04, 2025 | 34.22 | 34.27 | 34.05 | 34.20 | 670,574 | -0.14(-0.41%) |
Sep 03, 2025 | 34.31 | 34.48 | 34.20 | 34.34 | 745,670 | +0.26(+0.76%) |
Sep 02, 2025 | 33.57 | 34.10 | 33.52 | 34.08 | 987,802 | +0.81(+2.43%) |
Aug 29, 2025 | 32.92 | 33.27 | 32.92 | 33.27 | 577,868 | +0.31(+0.94%) |
Aug 28, 2025 | 32.77 | 32.97 | 32.76 | 32.96 | 518,522 | +0.24(+0.73%) |
Aug 27, 2025 | 32.57 | 32.73 | 32.52 | 32.72 | 694,581 | +0.06(+0.18%) |
Aug 26, 2025 | 32.48 | 32.66 | 32.47 | 32.66 | 689,299 | +0.23(+0.71%) |
Aug 25, 2025 | 32.39 | 32.52 | 32.39 | 32.43 | 791,034 | -0.05(-0.15%) |
Aug 22, 2025 | 32.05 | 32.55 | 32.05 | 32.48 | 589,581 | +0.32(+1.00%) |
Aug 21, 2025 | 32.23 | 32.23 | 32.13 | 32.16 | 416,553 | -0.11(-0.34%) |
Aug 20, 2025 | 32.18 | 32.27 | 32.17 | 32.27 | 451,258 | +0.34(+1.06%) |
Aug 19, 2025 | 32.10 | 32.17 | 31.93 | 31.93 | 497,536 | -0.18(-0.56%) |
Aug 18, 2025 | 32.21 | 32.22 | 32.08 | 32.11 | 528,295 | -0.06(-0.19%) |
Aug 15, 2025 | 32.15 | 32.22 | 32.11 | 32.17 | 471,764 | +0.02(+0.06%) |
Aug 14, 2025 | 32.22 | 32.26 | 32.07 | 32.15 | 416,100 | -0.20(-0.62%) |
Aug 13, 2025 | 32.33 | 32.45 | 32.27 | 32.35 | 475,907 | +0.11(+0.34%) |
Aug 12, 2025 | 32.26 | 32.34 | 32.08 | 32.24 | 478,107 | -0.05(-0.15%) |
Aug 11, 2025 | 32.29 | 32.38 | 32.19 | 32.29 | 942,501 | -0.46(-1.40%) |
Aug 08, 2025 | 32.68 | 32.79 | 32.53 | 32.75 | 1,895,729 | +0.00(+0.00%) |
Aug 07, 2025 | 32.64 | 32.76 | 32.51 | 32.75 | 999,585 | +0.26(+0.80%) |
Aug 06, 2025 | 32.45 | 32.56 | 32.42 | 32.49 | 666,758 | -0.07(-0.21%) |
Aug 05, 2025 | 32.46 | 32.66 | 32.38 | 32.56 | 631,676 | +0.04(+0.12%) |
Aug 04, 2025 | 32.51 | 32.61 | 32.47 | 32.52 | 459,121 | +0.19(+0.59%) |
Aug 01, 2025 | 32.28 | 32.38 | 32.16 | 32.33 | 781,333 | +0.63(+1.99%) |
Jul 31, 2025 | 31.85 | 31.86 | 31.68 | 31.70 | 1,083,874 | +0.21(+0.67%) |
Jul 30, 2025 | 31.85 | 31.86 | 31.48 | 31.49 | 842,852 | -0.54(-1.69%) |
Jul 29, 2025 | 32.00 | 32.10 | 31.91 | 32.03 | 460,330 | +0.08(+0.25%) |
Jul 28, 2025 | 32.06 | 32.07 | 31.81 | 31.95 | 911,932 | -0.20(-0.62%) |
Jul 25, 2025 | 32.19 | 32.25 | 32.04 | 32.15 | 557,398 | -0.31(-0.96%) |
Jul 24, 2025 | 32.37 | 32.53 | 32.34 | 32.46 | 1,088,128 | -0.21(-0.64%) |
Jul 23, 2025 | 32.86 | 32.95 | 32.58 | 32.67 | 769,115 | -0.40(-1.21%) |
Jul 22, 2025 | 32.91 | 33.08 | 32.82 | 33.07 | 1,273,925 | +0.32(+0.98%) |
Jul 21, 2025 | 32.62 | 32.77 | 32.60 | 32.75 | 697,207 | +0.49(+1.52%) |
Jul 18, 2025 | 32.37 | 32.37 | 32.25 | 32.26 | 508,016 | +0.09(+0.28%) |
Jul 17, 2025 | 31.96 | 32.18 | 31.92 | 32.17 | 793,739 | -0.08(-0.25%) |
Jul 16, 2025 | 32.14 | 32.53 | 31.99 | 32.25 | 1,650,592 | +0.17(+0.53%) |
Jul 15, 2025 | 32.18 | 32.30 | 32.00 | 32.08 | 1,173,289 | -0.14(-0.43%) |
Jul 14, 2025 | 32.34 | 32.37 | 32.19 | 32.22 | 584,623 | -0.12(-0.37%) |
Jul 11, 2025 | 32.32 | 32.45 | 32.28 | 32.34 | 1,057,107 | +0.31(+0.97%) |
Jul 10, 2025 | 32.01 | 32.06 | 31.89 | 32.03 | 1,295,403 | +0.08(+0.25%) |
Jul 09, 2025 | 31.76 | 31.96 | 31.73 | 31.95 | 983,232 | +0.12(+0.38%) |
Jul 08, 2025 | 32.06 | 32.06 | 31.68 | 31.83 | 1,201,575 | -0.32(-1.00%) |
Jul 07, 2025 | 31.90 | 32.19 | 31.86 | 32.15 | 1,338,644 | +0.02(+0.05%) |
Jul 03, 2025 | 32.10 | 32.20 | 32.03 | 32.13 | 1,054,991 | -0.22(-0.66%) |
Jul 02, 2025 | 32.21 | 32.34 | 32.10 | 32.35 | 729,110 | +0.19(+0.59%) |