Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 35.18 | 35.42 | 35.10 | 35.23 | 7,701,141 | -0.12(-0.34%) |
Aug 28, 2025 | 34.80 | 35.38 | 34.61 | 35.35 | 7,983,468 | +0.46(+1.32%) |
Aug 27, 2025 | 34.47 | 35.08 | 34.45 | 34.89 | 8,118,112 | +0.22(+0.63%) |
Aug 26, 2025 | 34.46 | 34.71 | 34.34 | 34.67 | 5,591,971 | -0.30(-0.86%) |
Aug 25, 2025 | 34.61 | 35.00 | 34.59 | 34.97 | 5,124,661 | +0.23(+0.66%) |
Aug 22, 2025 | 34.08 | 34.75 | 34.04 | 34.74 | 7,453,886 | +0.69(+2.03%) |
Aug 21, 2025 | 33.83 | 34.06 | 33.69 | 34.05 | 4,933,404 | +0.17(+0.50%) |
Aug 20, 2025 | 33.95 | 34.11 | 33.78 | 33.88 | 6,028,637 | +0.06(+0.18%) |
Aug 19, 2025 | 34.03 | 34.24 | 33.72 | 33.82 | 4,964,947 | -0.23(-0.68%) |
Aug 18, 2025 | 33.96 | 34.17 | 33.80 | 34.05 | 5,712,904 | -0.28(-0.82%) |
Aug 15, 2025 | 34.00 | 34.63 | 33.95 | 34.33 | 10,758,344 | +0.19(+0.55%) |
Aug 14, 2025 | 33.51 | 34.15 | 33.41 | 34.14 | 9,577,929 | +0.33(+0.96%) |
Aug 13, 2025 | 33.45 | 33.82 | 33.43 | 33.82 | 7,294,743 | +0.24(+0.70%) |
Aug 12, 2025 | 33.55 | 33.88 | 33.47 | 33.58 | 4,758,052 | +0.12(+0.35%) |
Aug 11, 2025 | 33.73 | 33.84 | 33.39 | 33.46 | 4,928,173 | -0.19(-0.56%) |
Aug 08, 2025 | 33.62 | 33.88 | 33.44 | 33.65 | 6,396,567 | -0.05(-0.15%) |
Aug 07, 2025 | 33.72 | 34.13 | 33.61 | 33.70 | 10,736,813 | +0.31(+0.92%) |
Aug 06, 2025 | 33.66 | 34.16 | 33.25 | 33.39 | 11,228,977 | +0.28(+0.83%) |
Aug 05, 2025 | 32.45 | 33.12 | 32.22 | 33.12 | 14,650,563 | +1.09(+3.42%) |
Aug 04, 2025 | 31.75 | 32.17 | 31.52 | 32.02 | 13,908,842 | +0.73(+2.33%) |
Aug 01, 2025 | 31.58 | 31.66 | 31.13 | 31.29 | 8,717,465 | -0.39(-1.24%) |
Jul 31, 2025 | 31.40 | 31.83 | 31.34 | 31.69 | 5,424,260 | -0.10(-0.31%) |
Jul 30, 2025 | 31.84 | 32.03 | 31.49 | 31.79 | 7,288,659 | -0.70(-2.15%) |
Jul 29, 2025 | 32.16 | 32.50 | 31.95 | 32.49 | 4,949,282 | +0.29(+0.89%) |
Jul 28, 2025 | 31.85 | 32.25 | 31.84 | 32.20 | 5,609,166 | +0.46(+1.46%) |
Jul 25, 2025 | 31.54 | 31.78 | 31.19 | 31.74 | 7,136,641 | +0.07(+0.22%) |
Jul 24, 2025 | 31.92 | 32.09 | 31.51 | 31.67 | 12,618,024 | -0.57(-1.77%) |
Jul 23, 2025 | 32.38 | 32.59 | 32.17 | 32.24 | 12,761,439 | +0.19(+0.58%) |
Jul 22, 2025 | 31.94 | 32.25 | 31.91 | 32.05 | 6,889,439 | +0.29(+0.90%) |
Jul 21, 2025 | 31.92 | 31.98 | 31.65 | 31.77 | 6,990,687 | +0.24(+0.75%) |
Jul 18, 2025 | 32.03 | 32.11 | 31.44 | 31.53 | 6,330,635 | -0.10(-0.31%) |
Jul 17, 2025 | 31.32 | 31.70 | 31.25 | 31.63 | 3,913,390 | +0.17(+0.53%) |
Jul 16, 2025 | 31.54 | 31.70 | 31.27 | 31.46 | 5,876,061 | +0.06(+0.19%) |
Jul 15, 2025 | 31.60 | 31.70 | 31.30 | 31.40 | 6,370,449 | -0.24(-0.75%) |
Jul 14, 2025 | 31.95 | 31.96 | 31.43 | 31.64 | 5,874,992 | -0.53(-1.65%) |
Jul 11, 2025 | 31.62 | 32.33 | 31.58 | 32.17 | 12,909,389 | +1.10(+3.55%) |
Jul 10, 2025 | 30.64 | 31.15 | 30.56 | 31.07 | 6,659,010 | +0.25(+0.80%) |
Jul 09, 2025 | 31.18 | 31.23 | 30.67 | 30.82 | 8,446,398 | +0.00(+0.00%) |
Jul 08, 2025 | 29.92 | 30.98 | 29.88 | 30.82 | 9,516,124 | +1.01(+3.37%) |
Jul 07, 2025 | 29.94 | 30.11 | 29.56 | 29.81 | 6,749,773 | -0.67(-2.20%) |
Jul 03, 2025 | 30.69 | 30.88 | 30.43 | 30.48 | 3,989,655 | -0.36(-1.18%) |
Jul 02, 2025 | 30.64 | 30.97 | 30.20 | 30.85 | 8,243,465 | +0.79(+2.62%) |