Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 34.77 | 34.77 | 34.63 | 34.67 | 297,579 | -0.06(-0.17%) |
Aug 28, 2025 | 34.85 | 34.85 | 34.65 | 34.73 | 343,848 | +0.05(+0.13%) |
Aug 27, 2025 | 34.74 | 34.74 | 34.51 | 34.69 | 430,348 | -0.01(-0.03%) |
Aug 26, 2025 | 34.87 | 34.87 | 34.62 | 34.70 | 622,116 | -0.21(-0.60%) |
Aug 25, 2025 | 35.20 | 35.20 | 34.88 | 34.91 | 399,600 | -0.28(-0.80%) |
Aug 22, 2025 | 35.20 | 35.30 | 35.09 | 35.19 | 617,577 | +0.18(+0.51%) |
Aug 21, 2025 | 34.98 | 35.01 | 34.86 | 35.01 | 557,456 | +0.02(+0.06%) |
Aug 20, 2025 | 34.79 | 34.99 | 34.78 | 34.99 | 749,458 | +0.28(+0.81%) |
Aug 19, 2025 | 34.64 | 34.80 | 34.59 | 34.71 | 395,390 | +0.23(+0.67%) |
Aug 18, 2025 | 34.56 | 34.56 | 34.40 | 34.48 | 439,510 | -0.12(-0.35%) |
Aug 15, 2025 | 34.65 | 34.68 | 34.54 | 34.60 | 344,294 | +0.09(+0.26%) |
Aug 14, 2025 | 34.33 | 34.51 | 34.27 | 34.51 | 487,194 | +0.14(+0.42%) |
Aug 13, 2025 | 34.34 | 34.38 | 34.23 | 34.37 | 342,560 | +0.07(+0.19%) |
Aug 12, 2025 | 34.21 | 34.30 | 34.09 | 34.30 | 454,876 | +0.21(+0.62%) |
Aug 11, 2025 | 34.02 | 34.09 | 33.93 | 34.09 | 308,315 | +0.10(+0.29%) |
Aug 08, 2025 | 33.88 | 34.03 | 33.88 | 33.99 | 512,930 | +0.23(+0.68%) |
Aug 07, 2025 | 33.83 | 33.83 | 33.63 | 33.76 | 699,141 | +0.23(+0.69%) |
Aug 06, 2025 | 33.68 | 33.72 | 33.48 | 33.53 | 563,693 | +0.07(+0.21%) |
Aug 05, 2025 | 33.41 | 33.49 | 33.37 | 33.46 | 428,134 | +0.12(+0.36%) |
Aug 04, 2025 | 33.15 | 33.36 | 33.15 | 33.34 | 315,584 | +0.33(+1.00%) |
Aug 01, 2025 | 33.16 | 33.19 | 32.86 | 33.01 | 705,244 | -0.34(-1.02%) |
Jul 31, 2025 | 33.47 | 33.51 | 33.28 | 33.35 | 2,288,216 | -0.31(-0.92%) |
Jul 30, 2025 | 33.76 | 33.76 | 33.51 | 33.66 | 389,315 | +0.02(+0.06%) |
Jul 29, 2025 | 33.72 | 33.72 | 33.58 | 33.64 | 401,890 | +0.10(+0.30%) |
Jul 28, 2025 | 33.66 | 33.66 | 33.44 | 33.54 | 906,355 | -0.21(-0.62%) |
Jul 25, 2025 | 33.59 | 33.76 | 33.55 | 33.75 | 323,111 | +0.11(+0.33%) |
Jul 24, 2025 | 33.74 | 33.74 | 33.61 | 33.64 | 402,952 | -0.23(-0.68%) |
Jul 23, 2025 | 33.51 | 33.87 | 33.43 | 33.87 | 732,260 | +0.66(+1.99%) |
Jul 22, 2025 | 33.14 | 33.22 | 33.08 | 33.21 | 451,242 | +0.21(+0.64%) |
Jul 21, 2025 | 33.04 | 33.04 | 32.95 | 33.00 | 524,246 | +0.08(+0.24%) |
Jul 18, 2025 | 33.02 | 33.06 | 32.91 | 32.92 | 534,507 | -0.10(-0.30%) |
Jul 17, 2025 | 32.97 | 33.04 | 32.87 | 33.02 | 672,003 | +0.04(+0.12%) |
Jul 16, 2025 | 33.03 | 33.03 | 32.77 | 32.98 | 630,138 | +0.09(+0.27%) |
Jul 15, 2025 | 33.17 | 33.17 | 32.89 | 32.89 | 480,019 | -0.34(-1.02%) |
Jul 14, 2025 | 33.14 | 33.23 | 33.06 | 33.23 | 864,387 | +0.06(+0.18%) |
Jul 11, 2025 | 33.24 | 33.24 | 33.07 | 33.17 | 524,140 | -0.12(-0.36%) |
Jul 10, 2025 | 33.26 | 33.32 | 33.17 | 33.29 | 595,797 | +0.05(+0.14%) |
Jul 09, 2025 | 33.14 | 33.26 | 33.10 | 33.24 | 580,140 | +0.27(+0.80%) |
Jul 08, 2025 | 32.80 | 33.02 | 32.76 | 32.98 | 825,459 | +0.20(+0.61%) |
Jul 07, 2025 | 32.87 | 32.98 | 32.66 | 32.78 | 590,745 | -0.22(-0.67%) |
Jul 03, 2025 | 33.05 | 33.05 | 32.92 | 33.00 | 334,611 | +0.08(+0.24%) |
Jul 02, 2025 | 32.86 | 32.92 | 32.68 | 32.92 | 697,984 | +0.23(+0.70%) |
Jul 01, 2025 | 32.58 | 32.71 | 32.45 | 32.69 | 619,786 | +0.14(+0.43%) |
Jun 30, 2025 | 32.53 | 32.58 | 32.45 | 32.55 | 982,819 | -0.09(-0.28%) |
Jun 27, 2025 | 32.59 | 32.75 | 32.50 | 32.64 | 1,083,179 | +0.23(+0.71%) |
Jun 26, 2025 | 32.47 | 32.47 | 32.26 | 32.41 | 856,050 | +0.20(+0.62%) |
Jun 25, 2025 | 32.36 | 32.36 | 32.16 | 32.21 | 579,322 | -0.23(-0.71%) |
Jun 24, 2025 | 32.55 | 32.55 | 32.37 | 32.44 | 587,838 | +0.05(+0.15%) |
Jun 23, 2025 | 32.31 | 32.43 | 32.25 | 32.39 | 468,516 | -0.04(-0.12%) |
Jun 20, 2025 | 32.60 | 32.60 | 32.30 | 32.43 | 530,909 | -0.16(-0.49%) |
Jun 18, 2025 | 32.71 | 32.71 | 32.52 | 32.59 | 464,852 | -0.02(-0.06%) |
Jun 17, 2025 | 32.71 | 32.71 | 32.57 | 32.61 | 429,174 | -0.09(-0.28%) |
Jun 16, 2025 | 32.84 | 32.90 | 32.66 | 32.70 | 472,048 | -0.03(-0.09%) |
Jun 13, 2025 | 32.86 | 32.86 | 32.62 | 32.73 | 493,441 | -0.12(-0.37%) |
Jun 12, 2025 | 32.88 | 32.88 | 32.70 | 32.85 | 705,569 | +0.08(+0.24%) |
Jun 11, 2025 | 32.94 | 32.94 | 32.67 | 32.77 | 658,349 | -0.02(-0.06%) |
Jun 10, 2025 | 32.84 | 32.84 | 32.56 | 32.79 | 1,090,058 | +0.15(+0.46%) |
Jun 09, 2025 | 32.76 | 32.76 | 32.61 | 32.64 | 1,070,256 | -0.13(-0.40%) |
Jun 06, 2025 | 32.75 | 32.81 | 32.65 | 32.77 | 644,035 | +0.22(+0.68%) |
Jun 05, 2025 | 32.71 | 32.71 | 32.44 | 32.55 | 459,810 | -0.01(-0.02%) |
Jun 04, 2025 | 32.71 | 32.71 | 32.49 | 32.56 | 591,289 | -0.12(-0.36%) |
Jun 03, 2025 | 32.59 | 32.67 | 32.48 | 32.67 | 451,213 | -0.06(-0.18%) |