Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2025 | 24.56 | 24.66 | 23.27 | 23.30 | 1,898,892 | -1.18(-4.82%) |
Sep 03, 2025 | 25.84 | 25.86 | 24.28 | 24.48 | 990,581 | -1.36(-5.26%) |
Sep 02, 2025 | 25.86 | 26.08 | 25.40 | 25.84 | 1,001,171 | -0.26(-1.00%) |
Aug 29, 2025 | 26.40 | 26.55 | 25.99 | 26.10 | 1,118,005 | -0.29(-1.10%) |
Aug 28, 2025 | 26.42 | 27.05 | 26.38 | 26.39 | 1,200,003 | +0.14(+0.53%) |
Aug 27, 2025 | 26.20 | 26.51 | 25.93 | 26.25 | 668,712 | +0.00(+0.00%) |
Aug 26, 2025 | 26.19 | 26.57 | 25.84 | 26.25 | 767,251 | +0.09(+0.34%) |
Aug 25, 2025 | 26.50 | 26.66 | 26.04 | 26.16 | 752,805 | -0.53(-1.99%) |
Aug 22, 2025 | 27.14 | 27.79 | 26.66 | 26.69 | 1,754,244 | -0.45(-1.66%) |
Aug 21, 2025 | 27.21 | 27.40 | 26.25 | 27.14 | 1,641,763 | -0.36(-1.31%) |
Aug 20, 2025 | 27.66 | 27.89 | 26.88 | 27.50 | 1,925,836 | -0.28(-1.01%) |
Aug 19, 2025 | 29.52 | 29.52 | 27.75 | 27.78 | 1,223,335 | -1.63(-5.54%) |
Aug 18, 2025 | 28.26 | 29.42 | 28.12 | 29.41 | 1,035,048 | +0.91(+3.19%) |
Aug 15, 2025 | 29.54 | 29.90 | 28.33 | 28.50 | 1,202,960 | -0.85(-2.90%) |
Aug 14, 2025 | 30.02 | 30.26 | 29.26 | 29.35 | 935,966 | -0.99(-3.26%) |
Aug 13, 2025 | 30.48 | 31.21 | 29.67 | 30.34 | 1,543,741 | +0.00(+0.00%) |
Aug 12, 2025 | 31.67 | 31.96 | 30.20 | 30.34 | 1,643,295 | -1.33(-4.20%) |
Aug 11, 2025 | 32.88 | 35.18 | 31.40 | 31.67 | 2,350,402 | -1.31(-3.97%) |
Aug 08, 2025 | 36.72 | 37.06 | 32.67 | 32.98 | 2,428,914 | -3.91(-10.60%) |
Aug 07, 2025 | 39.00 | 43.08 | 35.83 | 36.89 | 4,221,907 | +6.19(+20.16%) |
Aug 06, 2025 | 30.58 | 31.59 | 30.04 | 30.70 | 1,812,459 | +0.26(+0.85%) |
Aug 05, 2025 | 31.11 | 31.50 | 29.78 | 30.44 | 1,452,818 | -0.53(-1.71%) |
Aug 04, 2025 | 29.25 | 30.98 | 29.24 | 30.97 | 1,101,560 | +1.91(+6.57%) |
Aug 01, 2025 | 30.13 | 30.13 | 28.52 | 29.06 | 2,078,773 | -1.78(-5.77%) |
Jul 31, 2025 | 31.94 | 31.98 | 30.40 | 30.84 | 1,294,412 | -0.88(-2.77%) |
Jul 30, 2025 | 31.62 | 31.83 | 30.95 | 31.72 | 1,245,143 | +0.29(+0.92%) |
Jul 29, 2025 | 33.10 | 33.41 | 31.34 | 31.43 | 1,162,089 | -1.54(-4.67%) |
Jul 28, 2025 | 33.05 | 33.55 | 32.00 | 32.97 | 1,246,286 | +0.02(+0.06%) |
Jul 25, 2025 | 33.15 | 33.58 | 32.39 | 32.95 | 749,369 | -0.26(-0.78%) |
Jul 24, 2025 | 34.15 | 34.24 | 32.40 | 33.21 | 751,424 | -1.03(-3.01%) |
Jul 23, 2025 | 34.48 | 34.60 | 32.58 | 34.24 | 1,111,069 | +0.04(+0.12%) |
Jul 22, 2025 | 34.87 | 35.51 | 33.12 | 34.20 | 1,418,790 | -0.13(-0.38%) |
Jul 21, 2025 | 32.60 | 34.42 | 32.30 | 34.33 | 1,178,995 | +1.90(+5.86%) |
Jul 18, 2025 | 33.80 | 33.94 | 32.18 | 32.43 | 851,056 | -1.06(-3.17%) |
Jul 17, 2025 | 32.89 | 34.26 | 32.71 | 33.49 | 788,344 | +0.68(+2.07%) |
Jul 16, 2025 | 33.02 | 33.04 | 32.15 | 32.81 | 633,034 | +0.06(+0.18%) |
Jul 15, 2025 | 34.06 | 34.18 | 32.53 | 32.75 | 780,291 | -1.15(-3.39%) |
Jul 14, 2025 | 33.82 | 34.50 | 33.34 | 33.90 | 649,882 | +0.27(+0.80%) |
Jul 11, 2025 | 35.48 | 35.95 | 33.56 | 33.63 | 800,457 | -1.81(-5.11%) |
Jul 10, 2025 | 36.38 | 36.63 | 35.37 | 35.44 | 1,265,298 | -1.09(-2.98%) |
Jul 09, 2025 | 37.61 | 38.23 | 36.50 | 36.53 | 1,173,979 | -0.84(-2.25%) |
Jul 08, 2025 | 36.75 | 37.58 | 36.71 | 37.37 | 832,052 | +0.66(+1.80%) |
Jul 07, 2025 | 35.23 | 37.15 | 35.23 | 36.71 | 1,269,297 | +0.93(+2.60%) |
Jul 03, 2025 | 35.49 | 36.31 | 35.46 | 35.78 | 505,949 | +0.72(+2.05%) |
Jul 02, 2025 | 34.23 | 35.36 | 33.61 | 35.06 | 916,932 | +0.77(+2.25%) |