Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 25.47 | 25.77 | 24.96 | 25.03 | 6,861,476 | -0.41(-1.61%) |
Aug 29, 2025 | 25.25 | 25.82 | 25.24 | 25.44 | 7,784,953 | +0.22(+0.87%) |
Aug 28, 2025 | 24.78 | 25.60 | 23.71 | 25.22 | 17,403,580 | -3.80(-13.09%) |
Aug 27, 2025 | 28.75 | 29.10 | 28.64 | 29.02 | 4,647,447 | +0.26(+0.90%) |
Aug 26, 2025 | 28.80 | 28.85 | 28.61 | 28.76 | 2,965,872 | -0.11(-0.38%) |
Aug 25, 2025 | 29.17 | 29.18 | 28.82 | 28.87 | 2,896,148 | -0.38(-1.30%) |
Aug 22, 2025 | 29.03 | 29.34 | 28.98 | 29.25 | 2,258,825 | +0.34(+1.18%) |
Aug 21, 2025 | 28.50 | 28.98 | 28.42 | 28.91 | 3,262,058 | +0.27(+0.94%) |
Aug 20, 2025 | 29.00 | 29.32 | 28.59 | 28.64 | 3,931,335 | +0.23(+0.81%) |
Aug 19, 2025 | 28.42 | 28.44 | 28.09 | 28.41 | 3,777,617 | +0.13(+0.46%) |
Aug 18, 2025 | 28.49 | 28.49 | 28.18 | 28.28 | 3,189,217 | -0.20(-0.70%) |
Aug 15, 2025 | 28.39 | 28.55 | 28.31 | 28.48 | 7,569,309 | +0.18(+0.64%) |
Aug 14, 2025 | 28.88 | 28.96 | 28.30 | 28.30 | 3,233,957 | -0.67(-2.31%) |
Aug 13, 2025 | 28.76 | 29.14 | 28.62 | 28.97 | 2,638,084 | +0.21(+0.73%) |
Aug 12, 2025 | 28.49 | 28.93 | 28.49 | 28.76 | 3,181,198 | +0.18(+0.63%) |
Aug 11, 2025 | 28.61 | 28.68 | 28.35 | 28.58 | 2,435,942 | +0.10(+0.35%) |
Aug 08, 2025 | 28.55 | 28.65 | 28.38 | 28.48 | 1,862,649 | -0.07(-0.25%) |
Aug 07, 2025 | 28.37 | 28.55 | 27.90 | 28.55 | 3,402,384 | +0.29(+1.03%) |
Aug 06, 2025 | 28.32 | 28.40 | 28.14 | 28.26 | 2,527,681 | -0.04(-0.14%) |
Aug 05, 2025 | 28.28 | 28.41 | 28.11 | 28.30 | 3,253,075 | +0.08(+0.28%) |
Aug 04, 2025 | 28.19 | 28.35 | 28.09 | 28.22 | 2,445,425 | +0.10(+0.36%) |
Aug 01, 2025 | 28.30 | 28.38 | 27.77 | 28.12 | 3,709,983 | +0.03(+0.11%) |
Jul 31, 2025 | 28.05 | 28.30 | 27.95 | 28.09 | 4,744,469 | -0.20(-0.71%) |
Jul 30, 2025 | 28.65 | 28.81 | 28.22 | 28.29 | 2,906,982 | -0.41(-1.43%) |
Jul 29, 2025 | 28.60 | 28.90 | 28.49 | 28.70 | 2,549,195 | +0.15(+0.53%) |
Jul 28, 2025 | 29.10 | 29.11 | 28.54 | 28.55 | 3,198,070 | -0.69(-2.36%) |
Jul 25, 2025 | 29.30 | 29.33 | 29.07 | 29.24 | 1,986,398 | -0.06(-0.20%) |
Jul 24, 2025 | 29.53 | 29.63 | 29.26 | 29.30 | 2,040,825 | -0.22(-0.75%) |
Jul 23, 2025 | 29.54 | 29.78 | 29.39 | 29.52 | 2,456,940 | +0.07(+0.24%) |
Jul 22, 2025 | 28.99 | 29.54 | 28.91 | 29.45 | 1,879,077 | +0.56(+1.94%) |
Jul 21, 2025 | 29.16 | 29.35 | 28.86 | 28.89 | 1,954,265 | -0.25(-0.86%) |
Jul 18, 2025 | 29.68 | 29.71 | 29.06 | 29.14 | 3,128,573 | -0.54(-1.82%) |
Jul 17, 2025 | 30.00 | 30.09 | 29.32 | 29.68 | 3,132,176 | -0.23(-0.77%) |
Jul 16, 2025 | 29.26 | 29.95 | 29.21 | 29.91 | 4,336,233 | +0.70(+2.40%) |
Jul 15, 2025 | 29.75 | 29.80 | 29.20 | 29.21 | 3,614,852 | -0.56(-1.88%) |
Jul 14, 2025 | 30.16 | 30.28 | 29.46 | 29.77 | 6,466,844 | -0.45(-1.49%) |
Jul 11, 2025 | 31.24 | 31.24 | 29.55 | 30.22 | 8,413,551 | -1.02(-3.27%) |
Jul 10, 2025 | 30.79 | 31.56 | 30.69 | 31.24 | 3,132,383 | +0.27(+0.86%) |
Jul 09, 2025 | 30.80 | 31.06 | 30.60 | 30.97 | 3,814,555 | +0.17(+0.55%) |
Jul 08, 2025 | 30.03 | 30.87 | 30.01 | 30.80 | 3,293,299 | +0.58(+1.93%) |
Jul 07, 2025 | 30.12 | 30.26 | 29.85 | 30.22 | 2,627,254 | +0.04(+0.13%) |
Jul 03, 2025 | 30.60 | 30.61 | 30.08 | 30.18 | 2,572,503 | -0.34(-1.10%) |
Jul 02, 2025 | 30.37 | 30.62 | 30.27 | 30.52 | 2,705,623 | +0.11(+0.36%) |