Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 33.52 | 33.74 | 33.18 | 33.34 | 6,308,734 | -0.44(-1.30%) |
Aug 29, 2025 | 33.60 | 33.91 | 33.52 | 33.78 | 7,845,772 | +0.27(+0.81%) |
Aug 28, 2025 | 33.76 | 33.76 | 33.36 | 33.51 | 7,280,250 | -0.24(-0.71%) |
Aug 27, 2025 | 33.62 | 33.89 | 33.59 | 33.75 | 8,721,448 | +0.30(+0.90%) |
Aug 26, 2025 | 33.49 | 33.63 | 33.27 | 33.45 | 10,022,401 | -0.05(-0.15%) |
Aug 25, 2025 | 33.35 | 33.62 | 33.33 | 33.50 | 9,778,135 | +0.10(+0.30%) |
Aug 22, 2025 | 33.10 | 33.58 | 33.10 | 33.40 | 12,014,698 | +0.44(+1.33%) |
Aug 21, 2025 | 32.74 | 33.17 | 32.74 | 32.96 | 9,296,990 | -0.01(-0.03%) |
Aug 20, 2025 | 32.61 | 33.13 | 32.54 | 32.97 | 11,515,523 | +0.50(+1.54%) |
Aug 19, 2025 | 32.28 | 32.65 | 32.26 | 32.47 | 9,385,876 | +0.27(+0.84%) |
Aug 18, 2025 | 32.51 | 32.59 | 32.19 | 32.20 | 4,894,915 | -0.30(-0.92%) |
Aug 15, 2025 | 32.67 | 32.69 | 32.47 | 32.50 | 8,748,224 | -0.11(-0.34%) |
Aug 14, 2025 | 32.81 | 32.86 | 32.57 | 32.61 | 5,100,599 | -0.39(-1.18%) |
Aug 13, 2025 | 33.00 | 33.09 | 32.86 | 33.00 | 8,763,741 | +0.13(+0.40%) |
Aug 12, 2025 | 32.88 | 32.98 | 32.67 | 32.87 | 6,124,761 | +0.05(+0.15%) |
Aug 11, 2025 | 32.90 | 33.08 | 32.79 | 32.82 | 6,093,801 | -0.08(-0.24%) |
Aug 08, 2025 | 33.05 | 33.20 | 32.87 | 32.90 | 4,523,997 | -0.11(-0.33%) |
Aug 07, 2025 | 33.12 | 33.20 | 32.84 | 33.01 | 6,726,104 | +0.00(+0.00%) |
Aug 06, 2025 | 33.70 | 33.72 | 32.95 | 33.01 | 6,688,144 | -0.51(-1.52%) |
Aug 05, 2025 | 34.01 | 34.01 | 33.45 | 33.52 | 7,546,601 | -0.41(-1.21%) |
Aug 04, 2025 | 33.21 | 33.98 | 33.16 | 33.93 | 7,436,211 | +0.82(+2.48%) |
Aug 01, 2025 | 32.96 | 33.25 | 32.62 | 33.11 | 8,682,430 | +0.51(+1.56%) |
Jul 31, 2025 | 32.87 | 33.05 | 32.44 | 32.60 | 8,837,161 | +0.07(+0.22%) |
Jul 30, 2025 | 32.87 | 33.16 | 32.42 | 32.53 | 5,556,413 | -0.34(-1.03%) |
Jul 29, 2025 | 32.60 | 32.92 | 32.51 | 32.87 | 5,424,856 | +0.38(+1.17%) |
Jul 28, 2025 | 33.29 | 33.43 | 32.48 | 32.49 | 6,285,823 | -0.89(-2.67%) |
Jul 25, 2025 | 33.41 | 33.50 | 32.85 | 33.38 | 5,276,413 | -0.03(-0.09%) |
Jul 24, 2025 | 33.33 | 33.62 | 33.26 | 33.41 | 5,162,646 | -0.05(-0.15%) |
Jul 23, 2025 | 33.41 | 33.55 | 33.27 | 33.46 | 5,711,281 | +0.01(+0.03%) |
Jul 22, 2025 | 32.83 | 33.55 | 32.75 | 33.45 | 5,536,031 | +0.70(+2.14%) |
Jul 21, 2025 | 33.04 | 33.15 | 32.73 | 32.75 | 5,135,891 | -0.15(-0.46%) |
Jul 18, 2025 | 32.94 | 33.02 | 32.70 | 32.90 | 6,197,093 | +0.06(+0.18%) |
Jul 17, 2025 | 32.98 | 33.16 | 32.80 | 32.84 | 3,712,851 | -0.19(-0.58%) |
Jul 16, 2025 | 33.10 | 33.33 | 32.84 | 33.03 | 6,522,922 | -0.05(-0.15%) |
Jul 15, 2025 | 33.54 | 33.68 | 33.05 | 33.08 | 5,139,541 | -0.52(-1.55%) |
Jul 14, 2025 | 33.42 | 33.64 | 33.23 | 33.60 | 6,614,377 | +0.18(+0.54%) |
Jul 11, 2025 | 33.39 | 33.61 | 33.23 | 33.42 | 6,933,729 | -0.21(-0.62%) |
Jul 10, 2025 | 32.87 | 33.80 | 32.85 | 33.63 | 7,698,684 | +0.68(+2.06%) |
Jul 09, 2025 | 33.05 | 33.09 | 32.73 | 32.95 | 6,648,217 | -0.06(-0.18%) |
Jul 08, 2025 | 32.78 | 33.16 | 32.62 | 33.01 | 6,717,020 | +0.13(+0.40%) |
Jul 07, 2025 | 33.38 | 33.49 | 32.77 | 32.88 | 4,780,759 | -0.55(-1.65%) |
Jul 03, 2025 | 33.27 | 33.57 | 33.20 | 33.43 | 2,842,814 | +0.12(+0.36%) |
Jul 02, 2025 | 32.98 | 33.38 | 32.80 | 33.31 | 5,730,220 | +0.33(+1.00%) |