Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 34.99 | 35.22 | 34.84 | 35.13 | 1,827,768 | -0.22(-0.62%) |
Aug 28, 2025 | 35.12 | 35.44 | 35.06 | 35.35 | 2,404,996 | +0.31(+0.88%) |
Aug 27, 2025 | 35.41 | 35.52 | 34.88 | 35.04 | 4,135,864 | -1.78(-4.83%) |
Aug 26, 2025 | 36.17 | 36.84 | 36.09 | 36.82 | 2,451,266 | -0.12(-0.32%) |
Aug 25, 2025 | 37.28 | 37.55 | 36.93 | 36.94 | 2,056,516 | -0.21(-0.57%) |
Aug 22, 2025 | 36.76 | 37.36 | 36.66 | 37.15 | 2,415,909 | +0.48(+1.31%) |
Aug 21, 2025 | 36.51 | 36.84 | 36.50 | 36.67 | 2,069,981 | +0.11(+0.30%) |
Aug 20, 2025 | 36.48 | 36.59 | 36.13 | 36.56 | 2,792,765 | +0.20(+0.55%) |
Aug 19, 2025 | 36.98 | 36.98 | 36.33 | 36.36 | 2,749,866 | -0.23(-0.63%) |
Aug 18, 2025 | 36.45 | 36.70 | 36.39 | 36.59 | 2,264,113 | +0.03(+0.08%) |
Aug 15, 2025 | 36.98 | 36.99 | 36.47 | 36.56 | 2,464,764 | -0.22(-0.60%) |
Aug 14, 2025 | 36.38 | 36.80 | 36.37 | 36.78 | 2,434,829 | +0.61(+1.69%) |
Aug 13, 2025 | 36.51 | 36.51 | 36.00 | 36.17 | 2,609,387 | -0.13(-0.36%) |
Aug 12, 2025 | 36.30 | 36.46 | 36.18 | 36.30 | 1,936,254 | +0.09(+0.25%) |
Aug 11, 2025 | 36.00 | 36.21 | 35.86 | 36.21 | 1,915,945 | -0.05(-0.14%) |
Aug 08, 2025 | 35.94 | 36.30 | 35.77 | 36.26 | 2,776,247 | +0.64(+1.80%) |
Aug 07, 2025 | 35.72 | 35.79 | 35.31 | 35.62 | 3,771,542 | +0.89(+2.56%) |
Aug 06, 2025 | 34.59 | 34.78 | 34.49 | 34.73 | 2,717,870 | +0.95(+2.81%) |
Aug 05, 2025 | 33.92 | 34.00 | 33.44 | 33.78 | 2,343,443 | +0.10(+0.30%) |
Aug 04, 2025 | 33.53 | 33.73 | 33.36 | 33.68 | 3,259,328 | +1.15(+3.54%) |
Aug 01, 2025 | 32.65 | 32.73 | 32.27 | 32.53 | 3,210,912 | -0.45(-1.36%) |
Jul 31, 2025 | 33.12 | 33.23 | 32.89 | 32.98 | 2,799,691 | -0.28(-0.84%) |
Jul 30, 2025 | 33.14 | 33.51 | 33.09 | 33.26 | 2,854,882 | +0.17(+0.51%) |
Jul 29, 2025 | 33.18 | 33.23 | 32.94 | 33.09 | 2,103,309 | +0.53(+1.63%) |
Jul 28, 2025 | 32.95 | 32.97 | 32.50 | 32.56 | 3,044,805 | -0.92(-2.75%) |
Jul 25, 2025 | 33.26 | 33.51 | 33.10 | 33.48 | 3,090,513 | -0.25(-0.74%) |
Jul 24, 2025 | 33.76 | 34.14 | 33.48 | 33.73 | 6,112,822 | +2.45(+7.83%) |
Jul 23, 2025 | 30.75 | 31.39 | 30.75 | 31.28 | 4,707,594 | +0.86(+2.83%) |
Jul 22, 2025 | 30.21 | 30.47 | 29.89 | 30.42 | 1,761,978 | +0.10(+0.33%) |
Jul 21, 2025 | 30.12 | 30.59 | 30.06 | 30.32 | 2,242,388 | +0.39(+1.30%) |
Jul 18, 2025 | 30.12 | 30.19 | 29.86 | 29.93 | 1,731,117 | -0.19(-0.63%) |
Jul 17, 2025 | 29.65 | 30.19 | 29.65 | 30.12 | 1,918,597 | -0.03(-0.10%) |
Jul 16, 2025 | 29.70 | 30.17 | 29.61 | 30.15 | 2,588,747 | +0.72(+2.45%) |
Jul 15, 2025 | 29.84 | 29.89 | 29.38 | 29.43 | 1,961,220 | -0.39(-1.31%) |
Jul 14, 2025 | 29.56 | 29.84 | 29.53 | 29.82 | 1,338,889 | +0.18(+0.61%) |
Jul 11, 2025 | 29.50 | 29.73 | 29.39 | 29.64 | 2,171,604 | -0.35(-1.17%) |
Jul 10, 2025 | 30.12 | 30.25 | 29.91 | 29.99 | 1,876,429 | -0.39(-1.28%) |
Jul 09, 2025 | 30.07 | 30.44 | 29.98 | 30.38 | 3,354,022 | +0.98(+3.33%) |
Jul 08, 2025 | 29.43 | 29.52 | 29.18 | 29.40 | 2,858,799 | +0.49(+1.69%) |
Jul 07, 2025 | 29.06 | 29.23 | 28.79 | 28.91 | 2,557,281 | -0.34(-1.16%) |
Jul 03, 2025 | 29.15 | 29.28 | 29.10 | 29.25 | 1,829,662 | +0.16(+0.55%) |
Jul 02, 2025 | 28.89 | 29.09 | 28.76 | 29.09 | 2,938,204 | +0.38(+1.32%) |