Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 31.56 | 31.95 | 31.28 | 31.87 | 926,266 | +0.61(+1.95%) |
Sep 12, 2025 | 31.97 | 32.09 | 31.12 | 31.26 | 1,358,159 | -0.93(-2.89%) |
Sep 11, 2025 | 31.56 | 32.31 | 31.26 | 32.19 | 1,365,727 | +0.70(+2.22%) |
Sep 10, 2025 | 31.78 | 32.12 | 31.39 | 31.49 | 1,290,920 | -0.20(-0.63%) |
Sep 09, 2025 | 31.98 | 32.00 | 31.30 | 31.69 | 1,203,542 | -0.32(-1.00%) |
Sep 08, 2025 | 32.15 | 32.15 | 31.45 | 32.01 | 1,915,416 | -0.02(-0.06%) |
Sep 05, 2025 | 32.44 | 32.89 | 31.49 | 32.03 | 1,407,859 | -0.21(-0.65%) |
Sep 04, 2025 | 31.84 | 32.28 | 31.47 | 32.24 | 1,020,470 | +0.42(+1.32%) |
Sep 03, 2025 | 31.92 | 32.19 | 31.43 | 31.82 | 1,045,517 | -0.17(-0.53%) |
Sep 02, 2025 | 32.01 | 32.13 | 31.57 | 31.99 | 938,303 | -0.55(-1.69%) |
Aug 29, 2025 | 33.29 | 33.42 | 32.45 | 32.54 | 1,218,431 | -0.85(-2.55%) |
Aug 28, 2025 | 33.80 | 33.84 | 33.10 | 33.39 | 910,686 | -0.13(-0.39%) |
Aug 27, 2025 | 32.80 | 33.64 | 32.63 | 33.52 | 1,645,108 | +0.43(+1.30%) |
Aug 26, 2025 | 33.01 | 33.37 | 32.99 | 33.09 | 1,298,035 | +0.01(+0.03%) |
Aug 25, 2025 | 33.28 | 33.57 | 33.07 | 33.08 | 1,171,747 | -0.35(-1.05%) |
Aug 22, 2025 | 31.74 | 33.59 | 31.42 | 33.43 | 1,789,879 | +2.24(+7.18%) |
Aug 21, 2025 | 31.50 | 31.65 | 31.11 | 31.19 | 1,219,236 | -0.48(-1.52%) |
Aug 20, 2025 | 31.90 | 32.02 | 31.32 | 31.67 | 958,508 | -0.50(-1.55%) |
Aug 19, 2025 | 32.40 | 32.73 | 32.01 | 32.17 | 1,066,973 | -0.19(-0.59%) |
Aug 18, 2025 | 32.02 | 32.39 | 31.70 | 32.36 | 1,098,293 | +0.53(+1.67%) |
Aug 15, 2025 | 32.64 | 32.80 | 31.80 | 31.83 | 1,097,898 | -0.64(-1.97%) |
Aug 14, 2025 | 32.52 | 32.55 | 31.93 | 32.47 | 1,294,990 | -0.67(-2.02%) |
Aug 13, 2025 | 31.79 | 33.16 | 31.36 | 33.14 | 2,446,884 | +2.05(+6.59%) |
Aug 12, 2025 | 29.59 | 31.11 | 29.42 | 31.09 | 1,389,321 | +1.75(+5.98%) |
Aug 11, 2025 | 29.48 | 29.66 | 29.06 | 29.34 | 1,356,032 | +0.00(+0.00%) |
Aug 08, 2025 | 29.48 | 29.56 | 29.06 | 29.34 | 1,146,386 | +0.08(+0.27%) |
Aug 07, 2025 | 29.75 | 29.75 | 28.98 | 29.26 | 1,428,824 | -0.01(-0.03%) |
Aug 06, 2025 | 29.75 | 29.75 | 29.17 | 29.27 | 1,589,933 | -0.46(-1.54%) |
Aug 05, 2025 | 30.46 | 30.46 | 29.63 | 29.73 | 2,026,844 | -0.31(-1.03%) |
Aug 04, 2025 | 30.05 | 30.05 | 29.67 | 30.03 | 2,076,878 | +0.22(+0.74%) |
Aug 01, 2025 | 30.05 | 30.28 | 29.20 | 29.81 | 2,425,333 | -0.83(-2.70%) |
Jul 31, 2025 | 31.36 | 31.61 | 30.25 | 30.64 | 2,654,036 | -0.58(-1.85%) |
Jul 30, 2025 | 31.04 | 32.09 | 30.36 | 31.22 | 4,049,920 | -1.16(-3.57%) |
Jul 29, 2025 | 32.74 | 32.86 | 31.82 | 32.38 | 2,400,320 | -0.43(-1.31%) |
Jul 28, 2025 | 32.60 | 32.83 | 32.41 | 32.80 | 1,743,761 | +0.18(+0.55%) |
Jul 25, 2025 | 32.60 | 32.79 | 32.04 | 32.62 | 1,359,328 | +0.26(+0.80%) |
Jul 24, 2025 | 32.40 | 32.69 | 32.17 | 32.37 | 1,865,635 | -0.52(-1.58%) |
Jul 23, 2025 | 32.44 | 33.09 | 32.22 | 32.88 | 1,773,922 | +0.95(+2.96%) |
Jul 22, 2025 | 30.98 | 32.13 | 30.98 | 31.94 | 1,725,978 | +0.68(+2.17%) |
Jul 21, 2025 | 31.60 | 31.84 | 31.08 | 31.26 | 1,318,406 | -0.15(-0.48%) |
Jul 18, 2025 | 31.62 | 31.65 | 31.16 | 31.41 | 1,217,200 | +0.02(+0.06%) |
Jul 17, 2025 | 31.27 | 31.68 | 31.04 | 31.39 | 1,004,006 | +0.42(+1.35%) |
Jul 16, 2025 | 31.02 | 31.15 | 30.29 | 30.97 | 1,882,183 | +0.02(+0.06%) |
Jul 15, 2025 | 31.82 | 31.89 | 30.92 | 30.95 | 1,948,789 | -0.56(-1.77%) |
Jul 14, 2025 | 31.83 | 32.01 | 31.10 | 31.51 | 1,353,330 | -0.38(-1.19%) |
Jul 11, 2025 | 31.97 | 32.11 | 31.46 | 31.89 | 1,924,845 | -0.32(-0.99%) |
Jul 10, 2025 | 32.15 | 32.73 | 31.89 | 32.21 | 1,067,143 | +0.20(+0.62%) |
Jul 09, 2025 | 32.22 | 32.40 | 31.72 | 32.01 | 1,364,400 | +0.06(+0.19%) |
Jul 08, 2025 | 31.77 | 32.29 | 31.51 | 31.95 | 1,123,463 | +0.51(+1.62%) |
Jul 07, 2025 | 31.75 | 32.23 | 31.21 | 31.44 | 1,590,465 | -0.66(-2.05%) |
Jul 03, 2025 | 32.10 | 32.22 | 31.94 | 32.10 | 917,653 | +0.16(+0.50%) |
Jul 02, 2025 | 31.11 | 32.15 | 31.00 | 31.94 | 2,464,851 | +0.98(+3.15%) |