Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 33.80 | 34.68 | 33.38 | 34.39 | 5,184,011 | +0.91(+2.72%) |
Aug 29, 2025 | 32.28 | 33.57 | 32.28 | 33.48 | 4,304,483 | +1.36(+4.23%) |
Aug 28, 2025 | 32.30 | 32.49 | 31.76 | 32.12 | 2,811,827 | -0.72(-2.19%) |
Aug 27, 2025 | 32.60 | 32.98 | 32.40 | 32.84 | 3,194,036 | -0.29(-0.88%) |
Aug 26, 2025 | 32.26 | 33.18 | 32.21 | 33.13 | 2,966,089 | +0.80(+2.47%) |
Aug 25, 2025 | 32.06 | 32.47 | 31.77 | 32.33 | 4,009,184 | +1.21(+3.89%) |
Aug 22, 2025 | 30.35 | 31.56 | 29.55 | 31.12 | 4,161,833 | +0.86(+2.84%) |
Aug 21, 2025 | 30.18 | 30.78 | 30.10 | 30.26 | 3,037,039 | +0.38(+1.27%) |
Aug 20, 2025 | 29.35 | 29.92 | 29.24 | 29.88 | 3,290,232 | +0.57(+1.94%) |
Aug 19, 2025 | 30.00 | 30.14 | 29.30 | 29.31 | 1,732,840 | -0.67(-2.23%) |
Aug 18, 2025 | 29.99 | 30.15 | 29.67 | 29.98 | 1,483,025 | -0.06(-0.20%) |
Aug 15, 2025 | 29.52 | 30.20 | 29.35 | 30.04 | 1,785,053 | +0.29(+0.97%) |
Aug 14, 2025 | 30.00 | 30.47 | 29.61 | 29.75 | 2,479,680 | -0.49(-1.62%) |
Aug 13, 2025 | 31.17 | 31.30 | 30.04 | 30.24 | 3,739,942 | -1.13(-3.60%) |
Aug 12, 2025 | 31.52 | 31.65 | 30.98 | 31.37 | 2,590,977 | +0.25(+0.80%) |
Aug 11, 2025 | 30.55 | 31.39 | 30.46 | 31.12 | 2,695,854 | -0.17(-0.54%) |
Aug 08, 2025 | 31.38 | 31.57 | 30.82 | 31.29 | 2,585,176 | +0.16(+0.51%) |
Aug 07, 2025 | 31.56 | 31.77 | 30.99 | 31.13 | 3,731,286 | +0.36(+1.17%) |
Aug 06, 2025 | 30.13 | 30.80 | 30.12 | 30.77 | 4,204,495 | +0.60(+1.99%) |
Aug 05, 2025 | 28.57 | 30.47 | 28.37 | 30.17 | 5,997,905 | +1.87(+6.61%) |
Aug 04, 2025 | 26.65 | 28.38 | 26.20 | 28.30 | 6,406,639 | +2.71(+10.59%) |
Aug 01, 2025 | 25.31 | 25.74 | 24.78 | 25.59 | 3,740,978 | +1.23(+5.05%) |
Jul 31, 2025 | 24.36 | 24.52 | 24.11 | 24.36 | 1,786,838 | -0.10(-0.41%) |
Jul 30, 2025 | 24.90 | 25.18 | 24.27 | 24.46 | 2,560,313 | -0.86(-3.40%) |
Jul 29, 2025 | 24.65 | 25.33 | 24.50 | 25.32 | 1,900,732 | +0.70(+2.84%) |
Jul 28, 2025 | 24.77 | 24.78 | 24.29 | 24.62 | 2,223,349 | -0.06(-0.24%) |
Jul 25, 2025 | 23.90 | 24.80 | 23.86 | 24.68 | 3,941,250 | +0.03(+0.12%) |
Jul 24, 2025 | 24.51 | 24.88 | 24.09 | 24.65 | 1,811,010 | -0.51(-2.03%) |
Jul 23, 2025 | 25.50 | 25.65 | 25.06 | 25.16 | 2,492,507 | -0.63(-2.44%) |
Jul 22, 2025 | 25.61 | 26.07 | 25.37 | 25.79 | 2,503,779 | +0.35(+1.38%) |
Jul 21, 2025 | 24.90 | 25.79 | 24.88 | 25.44 | 2,905,936 | +1.22(+5.04%) |
Jul 18, 2025 | 24.74 | 24.74 | 24.07 | 24.22 | 2,483,261 | +0.24(+1.00%) |
Jul 17, 2025 | 23.65 | 24.11 | 23.41 | 23.98 | 2,595,151 | +0.03(+0.13%) |
Jul 16, 2025 | 24.10 | 24.23 | 23.41 | 23.95 | 2,868,907 | -0.32(-1.32%) |
Jul 15, 2025 | 24.38 | 24.59 | 23.89 | 24.27 | 3,715,113 | +0.04(+0.17%) |
Jul 14, 2025 | 23.85 | 24.41 | 23.82 | 24.23 | 2,111,340 | +0.08(+0.33%) |
Jul 11, 2025 | 23.96 | 24.27 | 23.84 | 24.15 | 2,692,970 | +0.21(+0.88%) |
Jul 10, 2025 | 23.97 | 23.97 | 23.54 | 23.94 | 1,559,653 | -0.08(-0.33%) |
Jul 09, 2025 | 23.42 | 24.16 | 23.28 | 24.02 | 3,478,404 | +0.66(+2.83%) |
Jul 08, 2025 | 24.74 | 24.78 | 23.23 | 23.36 | 3,691,670 | -1.46(-5.88%) |
Jul 07, 2025 | 24.05 | 24.82 | 23.75 | 24.82 | 2,170,002 | +0.62(+2.56%) |
Jul 03, 2025 | 23.96 | 24.26 | 23.80 | 24.20 | 1,480,465 | +0.11(+0.46%) |
Jul 02, 2025 | 23.80 | 24.13 | 23.68 | 24.09 | 1,611,658 | +0.36(+1.52%) |