Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 27.18 | 27.35 | 26.66 | 26.77 | 5,576,222 | -0.48(-1.76%) |
Aug 28, 2025 | 27.20 | 27.45 | 26.55 | 27.25 | 5,677,665 | +0.28(+1.04%) |
Aug 27, 2025 | 26.08 | 26.98 | 25.98 | 26.97 | 4,720,996 | +0.83(+3.18%) |
Aug 26, 2025 | 26.81 | 27.22 | 26.00 | 26.14 | 6,686,970 | -0.61(-2.28%) |
Aug 25, 2025 | 26.61 | 26.84 | 26.31 | 26.75 | 4,694,921 | +0.00(+0.00%) |
Aug 22, 2025 | 25.24 | 26.88 | 25.24 | 26.75 | 8,320,246 | +1.75(+7.00%) |
Aug 21, 2025 | 25.02 | 25.05 | 24.69 | 25.00 | 4,986,752 | -0.22(-0.87%) |
Aug 20, 2025 | 25.31 | 25.40 | 25.00 | 25.22 | 4,545,671 | -0.06(-0.24%) |
Aug 19, 2025 | 25.83 | 26.22 | 25.24 | 25.28 | 6,225,278 | -0.40(-1.56%) |
Aug 18, 2025 | 25.38 | 25.92 | 25.23 | 25.68 | 4,547,255 | +0.35(+1.38%) |
Aug 15, 2025 | 25.54 | 25.90 | 25.27 | 25.33 | 3,748,707 | -0.20(-0.78%) |
Aug 14, 2025 | 25.29 | 25.59 | 24.69 | 25.53 | 5,456,879 | -0.21(-0.82%) |
Aug 13, 2025 | 24.57 | 25.83 | 24.40 | 25.74 | 7,183,195 | +1.10(+4.46%) |
Aug 12, 2025 | 24.28 | 24.73 | 23.96 | 24.64 | 7,426,010 | +0.64(+2.67%) |
Aug 11, 2025 | 24.04 | 24.27 | 23.62 | 24.00 | 6,020,182 | -0.04(-0.17%) |
Aug 08, 2025 | 24.14 | 24.75 | 23.90 | 24.04 | 7,491,481 | -0.10(-0.41%) |
Aug 07, 2025 | 25.10 | 25.27 | 23.93 | 24.14 | 7,392,561 | -0.73(-2.94%) |
Aug 06, 2025 | 25.04 | 25.21 | 24.82 | 24.87 | 5,908,472 | -0.30(-1.19%) |
Aug 05, 2025 | 25.30 | 25.58 | 24.94 | 25.17 | 6,321,204 | -0.19(-0.75%) |
Aug 04, 2025 | 25.79 | 25.91 | 25.25 | 25.36 | 7,035,749 | -0.32(-1.25%) |
Aug 01, 2025 | 26.32 | 26.57 | 25.46 | 25.68 | 7,823,792 | -1.00(-3.75%) |
Jul 31, 2025 | 27.56 | 27.66 | 26.43 | 26.68 | 12,610,492 | -1.21(-4.34%) |
Jul 30, 2025 | 28.43 | 29.33 | 27.45 | 27.89 | 11,219,678 | -0.58(-2.04%) |
Jul 29, 2025 | 29.39 | 29.39 | 28.17 | 28.47 | 9,308,752 | -0.95(-3.23%) |
Jul 28, 2025 | 29.53 | 30.20 | 29.04 | 29.42 | 5,936,737 | -0.14(-0.47%) |
Jul 25, 2025 | 28.86 | 29.64 | 28.61 | 29.56 | 5,786,048 | +0.90(+3.14%) |
Jul 24, 2025 | 29.67 | 29.89 | 28.58 | 28.66 | 4,141,356 | -1.21(-4.05%) |
Jul 23, 2025 | 30.27 | 30.53 | 29.73 | 29.87 | 5,061,293 | -0.08(-0.27%) |
Jul 22, 2025 | 29.79 | 30.23 | 28.93 | 29.95 | 4,888,831 | +0.14(+0.47%) |
Jul 21, 2025 | 30.17 | 30.42 | 29.58 | 29.81 | 5,254,017 | -0.12(-0.40%) |
Jul 18, 2025 | 30.66 | 30.96 | 29.86 | 29.93 | 4,645,200 | -0.42(-1.38%) |
Jul 17, 2025 | 30.20 | 31.06 | 30.16 | 30.35 | 5,594,411 | +0.35(+1.17%) |
Jul 16, 2025 | 30.12 | 30.46 | 29.42 | 30.00 | 3,250,527 | +0.17(+0.57%) |
Jul 15, 2025 | 31.02 | 31.02 | 29.77 | 29.83 | 4,100,296 | -1.01(-3.27%) |
Jul 14, 2025 | 29.93 | 30.89 | 29.64 | 30.84 | 4,138,907 | +0.81(+2.70%) |
Jul 11, 2025 | 31.01 | 31.23 | 29.90 | 30.03 | 5,145,244 | -1.48(-4.70%) |
Jul 10, 2025 | 29.64 | 31.58 | 29.53 | 31.51 | 7,542,930 | +1.92(+6.49%) |
Jul 09, 2025 | 30.10 | 30.19 | 29.44 | 29.59 | 3,479,736 | -0.38(-1.27%) |
Jul 08, 2025 | 29.57 | 30.12 | 29.00 | 29.97 | 3,569,717 | +0.55(+1.87%) |
Jul 07, 2025 | 29.45 | 30.28 | 29.09 | 29.42 | 3,952,955 | -0.29(-0.98%) |
Jul 03, 2025 | 30.00 | 30.07 | 29.58 | 29.71 | 3,295,616 | +0.07(+0.24%) |
Jul 02, 2025 | 29.68 | 30.02 | 29.26 | 29.64 | 7,757,919 | +0.03(+0.10%) |