Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 39.00 | 39.29 | 38.90 | 39.28 | 89,421 | +1.14(+2.99%) |
Aug 28, 2025 | 37.97 | 38.20 | 37.82 | 38.14 | 38,443 | +1.87(+5.15%) |
Aug 27, 2025 | 36.49 | 36.56 | 36.26 | 36.27 | 22,023 | -0.77(-2.08%) |
Aug 26, 2025 | 37.02 | 37.10 | 36.95 | 37.04 | 29,833 | -0.01(-0.02%) |
Aug 25, 2025 | 36.90 | 37.17 | 36.90 | 37.05 | 24,187 | +0.55(+1.51%) |
Aug 22, 2025 | 35.99 | 36.50 | 35.99 | 36.50 | 30,824 | +1.80(+5.17%) |
Aug 21, 2025 | 34.70 | 34.82 | 34.66 | 34.70 | 10,161 | -0.25(-0.72%) |
Aug 20, 2025 | 34.96 | 35.08 | 34.80 | 34.95 | 24,947 | +0.10(+0.29%) |
Aug 19, 2025 | 34.79 | 34.85 | 34.73 | 34.85 | 22,889 | -0.10(-0.29%) |
Aug 18, 2025 | 34.72 | 34.95 | 34.63 | 34.95 | 31,847 | +1.05(+3.10%) |
Aug 15, 2025 | 33.88 | 33.92 | 33.82 | 33.90 | 13,976 | +1.09(+3.31%) |
Aug 14, 2025 | 33.03 | 33.03 | 32.75 | 32.81 | 13,515 | -0.88(-2.60%) |
Aug 13, 2025 | 33.50 | 33.69 | 33.50 | 33.69 | 24,444 | +1.31(+4.06%) |
Aug 12, 2025 | 32.08 | 32.41 | 32.08 | 32.38 | 16,963 | +0.77(+2.42%) |
Aug 11, 2025 | 31.72 | 31.72 | 31.58 | 31.61 | 19,958 | +0.43(+1.39%) |
Aug 08, 2025 | 31.11 | 31.24 | 31.10 | 31.18 | 6,758 | -0.02(-0.05%) |
Aug 07, 2025 | 31.33 | 31.33 | 31.15 | 31.19 | 4,479 | -0.26(-0.83%) |
Aug 06, 2025 | 31.47 | 31.47 | 31.34 | 31.45 | 4,096 | +0.10(+0.33%) |
Aug 05, 2025 | 31.24 | 31.37 | 31.24 | 31.35 | 8,820 | +0.14(+0.45%) |
Aug 04, 2025 | 31.09 | 31.21 | 31.03 | 31.21 | 6,315 | +0.59(+1.93%) |
Aug 01, 2025 | 30.66 | 30.68 | 30.56 | 30.62 | 7,281 | -0.02(-0.08%) |
Jul 31, 2025 | 30.79 | 30.85 | 30.64 | 30.64 | 25,501 | -0.78(-2.47%) |
Jul 30, 2025 | 31.49 | 31.55 | 31.39 | 31.42 | 10,781 | -0.61(-1.92%) |
Jul 29, 2025 | 31.96 | 32.08 | 31.96 | 32.03 | 19,896 | +0.71(+2.28%) |
Jul 28, 2025 | 31.44 | 31.45 | 31.27 | 31.32 | 4,698 | +0.09(+0.29%) |
Jul 25, 2025 | 31.19 | 31.27 | 31.17 | 31.23 | 11,852 | -0.06(-0.20%) |
Jul 24, 2025 | 31.21 | 31.33 | 31.20 | 31.29 | 16,108 | +0.32(+1.04%) |
Jul 23, 2025 | 30.81 | 30.98 | 30.80 | 30.97 | 7,280 | +0.03(+0.10%) |
Jul 22, 2025 | 30.76 | 30.95 | 30.63 | 30.94 | 10,564 | +0.36(+1.18%) |
Jul 21, 2025 | 30.52 | 30.61 | 30.48 | 30.58 | 5,608 | +0.30(+0.99%) |
Jul 18, 2025 | 30.30 | 30.44 | 30.26 | 30.28 | 6,683 | +0.10(+0.33%) |
Jul 17, 2025 | 30.00 | 30.22 | 29.96 | 30.18 | 23,637 | +0.60(+2.03%) |
Jul 16, 2025 | 29.57 | 29.76 | 29.49 | 29.58 | 2,295 | -0.20(-0.67%) |
Jul 15, 2025 | 29.77 | 29.81 | 29.60 | 29.78 | 6,383 | +0.49(+1.67%) |
Jul 14, 2025 | 29.29 | 29.35 | 29.24 | 29.29 | 7,641 | -0.11(-0.38%) |
Jul 11, 2025 | 29.26 | 29.40 | 29.26 | 29.40 | 10,770 | +0.22(+0.75%) |
Jul 10, 2025 | 29.11 | 29.19 | 29.10 | 29.18 | 2,400 | +0.09(+0.32%) |
Jul 09, 2025 | 29.08 | 29.13 | 29.00 | 29.09 | 3,351 | +0.06(+0.22%) |
Jul 08, 2025 | 28.86 | 29.05 | 28.86 | 29.02 | 3,595 | +0.69(+2.45%) |
Jul 07, 2025 | 28.31 | 28.44 | 28.28 | 28.33 | 9,504 | -0.46(-1.61%) |
Jul 03, 2025 | 28.80 | 28.84 | 28.76 | 28.79 | 13,244 | +0.55(+1.96%) |
Jul 02, 2025 | 28.13 | 28.21 | 28.12 | 28.24 | 6,617 | -0.30(-1.04%) |
Jul 01, 2025 | 28.54 | 28.60 | 28.50 | 28.54 | 5,356 | -0.10(-0.36%) |
Jun 30, 2025 | 28.51 | 28.65 | 28.49 | 28.64 | 12,005 | +0.44(+1.57%) |
Jun 27, 2025 | 28.20 | 28.25 | 28.20 | 28.20 | 1,630 | -0.03(-0.09%) |
Jun 26, 2025 | 28.19 | 28.25 | 28.18 | 28.22 | 1,639 | -0.11(-0.38%) |
Jun 25, 2025 | 28.38 | 28.38 | 28.25 | 28.33 | 28,381 | +0.73(+2.64%) |
Jun 24, 2025 | 27.47 | 27.60 | 27.46 | 27.60 | 20,651 | +0.70(+2.61%) |
Jun 23, 2025 | 26.76 | 26.90 | 26.68 | 26.90 | 8,992 | +0.19(+0.73%) |
Jun 20, 2025 | 26.88 | 26.88 | 26.61 | 26.70 | 6,688 | -0.38(-1.42%) |
Jun 18, 2025 | 27.26 | 27.26 | 27.09 | 27.09 | 11,946 | -0.02(-0.07%) |
Jun 17, 2025 | 27.26 | 27.27 | 27.07 | 27.11 | 15,822 | -0.26(-0.95%) |
Jun 16, 2025 | 27.47 | 27.72 | 27.36 | 27.37 | 7,302 | +0.26(+0.96%) |
Jun 13, 2025 | 27.21 | 27.28 | 27.09 | 27.11 | 10,171 | -0.47(-1.72%) |
Jun 12, 2025 | 27.41 | 27.64 | 27.41 | 27.58 | 6,946 | +0.21(+0.75%) |
Jun 11, 2025 | 27.33 | 27.42 | 27.33 | 27.37 | 9,696 | +0.30(+1.12%) |
Jun 10, 2025 | 27.37 | 27.46 | 27.03 | 27.07 | 17,343 | -0.50(-1.80%) |
Jun 09, 2025 | 27.42 | 27.59 | 27.42 | 27.57 | 6,423 | +0.33(+1.19%) |
Jun 06, 2025 | 27.22 | 27.24 | 27.07 | 27.24 | 7,340 | -0.25(-0.91%) |
Jun 05, 2025 | 27.50 | 27.57 | 27.40 | 27.49 | 10,731 | +0.38(+1.40%) |
Jun 04, 2025 | 26.94 | 27.13 | 26.94 | 27.11 | 14,713 | +0.45(+1.70%) |
Jun 03, 2025 | 26.57 | 26.66 | 26.57 | 26.66 | 4,414 | +0.45(+1.71%) |