Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 26.98 | 27.42 | 26.98 | 27.15 | 4,337,465 | +0.31(+1.15%) |
Sep 04, 2025 | 26.47 | 26.85 | 26.18 | 26.84 | 4,049,861 | +0.38(+1.44%) |
Sep 03, 2025 | 26.13 | 26.58 | 26.13 | 26.46 | 4,529,497 | +0.16(+0.61%) |
Sep 02, 2025 | 26.35 | 26.78 | 26.20 | 26.30 | 6,438,509 | -0.54(-2.01%) |
Aug 29, 2025 | 26.58 | 26.92 | 26.58 | 26.84 | 2,410,150 | +0.15(+0.56%) |
Aug 28, 2025 | 27.02 | 27.02 | 26.42 | 26.69 | 2,945,761 | -0.23(-0.85%) |
Aug 27, 2025 | 26.57 | 27.00 | 26.44 | 26.92 | 7,588,512 | +0.20(+0.75%) |
Aug 26, 2025 | 27.18 | 27.26 | 26.69 | 26.72 | 9,828,443 | -0.41(-1.51%) |
Aug 25, 2025 | 27.11 | 27.25 | 27.02 | 27.13 | 5,615,306 | -0.13(-0.48%) |
Aug 22, 2025 | 26.63 | 27.41 | 26.57 | 27.26 | 9,881,043 | +0.73(+2.75%) |
Aug 21, 2025 | 26.54 | 26.70 | 26.41 | 26.53 | 3,365,963 | -0.08(-0.30%) |
Aug 20, 2025 | 26.54 | 26.78 | 26.41 | 26.61 | 5,050,612 | +0.03(+0.11%) |
Aug 19, 2025 | 26.20 | 26.70 | 26.20 | 26.58 | 5,782,832 | +0.49(+1.88%) |
Aug 18, 2025 | 26.22 | 26.27 | 25.98 | 26.09 | 3,848,845 | +0.00(+0.00%) |
Aug 15, 2025 | 25.96 | 26.29 | 25.79 | 26.09 | 5,284,160 | +0.24(+0.93%) |
Aug 14, 2025 | 25.93 | 26.00 | 25.55 | 25.85 | 5,128,789 | -0.35(-1.34%) |
Aug 13, 2025 | 25.34 | 26.25 | 25.18 | 26.20 | 6,688,218 | +0.93(+3.68%) |
Aug 12, 2025 | 24.99 | 25.49 | 24.84 | 25.27 | 7,079,915 | +0.30(+1.20%) |
Aug 11, 2025 | 25.07 | 25.35 | 24.68 | 24.97 | 5,797,885 | +0.06(+0.24%) |
Aug 08, 2025 | 24.70 | 25.00 | 24.68 | 24.91 | 5,884,815 | +0.08(+0.32%) |
Aug 07, 2025 | 25.05 | 25.20 | 24.63 | 24.83 | 3,723,683 | -0.09(-0.36%) |
Aug 06, 2025 | 24.86 | 25.23 | 24.66 | 24.92 | 4,602,272 | +0.18(+0.73%) |
Aug 05, 2025 | 24.64 | 24.88 | 24.54 | 24.74 | 3,913,096 | +0.20(+0.81%) |
Aug 04, 2025 | 24.36 | 24.66 | 24.10 | 24.54 | 5,099,137 | +0.30(+1.24%) |
Aug 01, 2025 | 24.57 | 24.57 | 24.11 | 24.24 | 4,219,130 | -0.36(-1.46%) |
Jul 31, 2025 | 24.85 | 25.04 | 24.48 | 24.60 | 8,767,321 | -0.24(-0.97%) |
Jul 30, 2025 | 25.45 | 25.48 | 24.68 | 24.84 | 5,024,864 | -0.57(-2.24%) |
Jul 29, 2025 | 25.51 | 25.65 | 25.26 | 25.41 | 6,905,147 | -0.11(-0.43%) |
Jul 28, 2025 | 26.11 | 26.11 | 25.48 | 25.52 | 3,130,690 | -0.53(-2.03%) |
Jul 25, 2025 | 26.39 | 26.39 | 25.81 | 26.05 | 4,322,186 | -0.26(-0.99%) |
Jul 24, 2025 | 26.38 | 27.03 | 26.23 | 26.31 | 8,101,804 | -0.23(-0.87%) |
Jul 23, 2025 | 25.72 | 26.60 | 25.47 | 26.54 | 8,673,224 | +0.85(+3.31%) |
Jul 22, 2025 | 24.44 | 25.79 | 24.43 | 25.69 | 10,940,200 | +1.67(+6.95%) |
Jul 21, 2025 | 24.27 | 24.34 | 24.00 | 24.02 | 6,627,355 | -0.16(-0.66%) |
Jul 18, 2025 | 24.25 | 24.52 | 24.09 | 24.18 | 11,070,942 | +0.05(+0.21%) |
Jul 17, 2025 | 24.85 | 24.90 | 24.11 | 24.13 | 9,568,450 | -1.07(-4.25%) |
Jul 16, 2025 | 24.43 | 25.21 | 24.38 | 25.20 | 10,689,523 | +1.01(+4.18%) |
Jul 15, 2025 | 24.88 | 25.25 | 24.16 | 24.19 | 9,411,925 | -0.54(-2.18%) |
Jul 14, 2025 | 24.75 | 24.82 | 24.59 | 24.73 | 6,846,905 | -0.02(-0.08%) |
Jul 11, 2025 | 24.72 | 25.01 | 24.70 | 24.75 | 5,409,954 | -0.25(-1.00%) |
Jul 10, 2025 | 24.90 | 25.21 | 24.71 | 25.00 | 6,551,534 | +0.31(+1.26%) |
Jul 09, 2025 | 24.67 | 25.09 | 24.47 | 24.69 | 9,308,054 | -0.67(-2.64%) |
Jul 08, 2025 | 25.09 | 25.56 | 25.01 | 25.36 | 7,771,250 | +0.20(+0.79%) |
Jul 07, 2025 | 25.34 | 25.38 | 25.01 | 25.16 | 4,261,808 | -0.22(-0.87%) |
Jul 03, 2025 | 25.58 | 25.66 | 25.38 | 25.38 | 4,872,665 | -0.17(-0.67%) |
Jul 02, 2025 | 25.30 | 25.62 | 24.82 | 25.55 | 11,853,584 | +0.42(+1.67%) |