Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2025 | 32.46 | 33.84 | 32.46 | 33.80 | 46,321 | +1.16(+3.55%) |
Sep 10, 2025 | 32.32 | 33.35 | 32.09 | 32.64 | 48,873 | +0.16(+0.49%) |
Sep 09, 2025 | 33.46 | 33.46 | 32.38 | 32.48 | 58,992 | -0.81(-2.43%) |
Sep 08, 2025 | 33.98 | 33.98 | 33.06 | 33.29 | 62,189 | -0.52(-1.54%) |
Sep 05, 2025 | 33.83 | 34.44 | 33.06 | 33.81 | 68,294 | +0.22(+0.65%) |
Sep 04, 2025 | 33.03 | 33.59 | 31.88 | 33.59 | 58,769 | +0.81(+2.47%) |
Sep 03, 2025 | 32.78 | 33.14 | 32.34 | 32.78 | 62,722 | -0.23(-0.70%) |
Sep 02, 2025 | 33.27 | 33.27 | 31.85 | 33.01 | 84,185 | -0.70(-2.08%) |
Aug 29, 2025 | 33.72 | 33.99 | 33.44 | 33.71 | 59,924 | -0.01(-0.03%) |
Aug 28, 2025 | 33.68 | 33.99 | 33.22 | 33.72 | 53,708 | +0.04(+0.12%) |
Aug 27, 2025 | 33.45 | 33.76 | 33.15 | 33.68 | 44,376 | +0.00(+0.00%) |
Aug 26, 2025 | 33.90 | 33.96 | 33.48 | 33.68 | 61,987 | +0.05(+0.16%) |
Aug 25, 2025 | 33.56 | 34.07 | 33.54 | 33.62 | 58,701 | +0.06(+0.19%) |
Aug 22, 2025 | 31.86 | 33.68 | 31.86 | 33.56 | 68,645 | +1.77(+5.57%) |
Aug 21, 2025 | 31.99 | 31.99 | 31.53 | 31.79 | 33,709 | -0.25(-0.78%) |
Aug 20, 2025 | 32.59 | 32.64 | 31.82 | 32.04 | 38,229 | -0.58(-1.78%) |
Aug 19, 2025 | 32.05 | 32.72 | 31.96 | 32.62 | 55,425 | +0.67(+2.10%) |
Aug 18, 2025 | 32.09 | 32.15 | 31.75 | 31.95 | 33,804 | -0.13(-0.41%) |
Aug 15, 2025 | 32.96 | 32.96 | 31.89 | 32.08 | 31,630 | -0.46(-1.41%) |
Aug 14, 2025 | 32.66 | 32.76 | 32.19 | 32.54 | 44,467 | -0.83(-2.49%) |
Aug 13, 2025 | 32.31 | 33.52 | 32.00 | 33.37 | 74,346 | +1.32(+4.12%) |
Aug 12, 2025 | 31.45 | 32.30 | 31.32 | 32.05 | 53,105 | +1.02(+3.29%) |
Aug 11, 2025 | 31.06 | 31.31 | 30.17 | 31.03 | 47,071 | -0.10(-0.32%) |
Aug 08, 2025 | 31.02 | 31.31 | 30.63 | 31.13 | 47,908 | +0.42(+1.37%) |
Aug 07, 2025 | 30.95 | 31.25 | 30.19 | 30.71 | 63,027 | +0.24(+0.79%) |
Aug 06, 2025 | 30.65 | 30.87 | 30.18 | 30.47 | 63,447 | -0.48(-1.55%) |
Aug 05, 2025 | 30.40 | 30.96 | 29.70 | 30.95 | 81,868 | +0.49(+1.61%) |
Aug 04, 2025 | 31.49 | 31.95 | 30.44 | 30.46 | 96,648 | -1.03(-3.27%) |
Aug 01, 2025 | 32.50 | 32.54 | 30.84 | 31.49 | 101,702 | +0.39(+1.25%) |
Jul 31, 2025 | 31.58 | 31.61 | 30.48 | 31.10 | 97,538 | -1.00(-3.12%) |
Jul 30, 2025 | 32.10 | 32.52 | 31.52 | 32.10 | 111,795 | +0.00(+0.00%) |
Jul 29, 2025 | 32.86 | 32.86 | 31.82 | 32.10 | 57,851 | -0.48(-1.47%) |
Jul 28, 2025 | 33.22 | 33.22 | 32.30 | 32.58 | 64,184 | -0.69(-2.07%) |
Jul 25, 2025 | 32.75 | 33.32 | 32.12 | 33.27 | 47,372 | +0.49(+1.49%) |
Jul 24, 2025 | 35.29 | 35.29 | 32.63 | 32.78 | 77,648 | -2.68(-7.56%) |
Jul 23, 2025 | 34.77 | 35.46 | 34.62 | 35.46 | 58,734 | +0.89(+2.57%) |
Jul 22, 2025 | 33.81 | 34.82 | 33.81 | 34.57 | 80,209 | +0.94(+2.80%) |
Jul 21, 2025 | 33.47 | 34.29 | 33.45 | 33.63 | 89,502 | +0.50(+1.51%) |
Jul 18, 2025 | 34.14 | 34.14 | 32.79 | 33.13 | 71,493 | -0.64(-1.90%) |
Jul 17, 2025 | 33.39 | 33.92 | 33.29 | 33.77 | 58,976 | +0.45(+1.35%) |
Jul 16, 2025 | 33.23 | 34.00 | 32.62 | 33.32 | 101,255 | +0.07(+0.21%) |
Jul 15, 2025 | 34.60 | 34.69 | 33.24 | 33.25 | 70,821 | -1.17(-3.40%) |
Jul 14, 2025 | 34.51 | 34.51 | 33.89 | 34.42 | 52,185 | -0.24(-0.69%) |
Jul 11, 2025 | 34.87 | 34.87 | 34.19 | 34.66 | 41,913 | -0.28(-0.80%) |
Jul 10, 2025 | 34.46 | 35.47 | 34.46 | 34.94 | 48,501 | +0.56(+1.63%) |
Jul 09, 2025 | 34.81 | 34.81 | 33.78 | 34.38 | 44,791 | -0.11(-0.33%) |
Jul 08, 2025 | 34.44 | 34.85 | 34.27 | 34.49 | 86,260 | +0.27(+0.80%) |
Jul 07, 2025 | 34.49 | 34.78 | 33.81 | 34.22 | 78,967 | -0.59(-1.69%) |
Jul 03, 2025 | 34.41 | 34.82 | 33.96 | 34.81 | 41,809 | +0.42(+1.22%) |
Jul 02, 2025 | 33.72 | 34.35 | 33.63 | 34.39 | 64,174 | +0.81(+2.41%) |