Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 30.50 | 32.21 | 30.43 | 32.03 | 2,012,204 | +2.07(+6.91%) |
Aug 29, 2025 | 30.27 | 30.60 | 29.71 | 29.96 | 1,340,078 | -0.34(-1.12%) |
Aug 28, 2025 | 30.05 | 30.61 | 30.05 | 30.30 | 1,033,989 | +0.22(+0.73%) |
Aug 27, 2025 | 29.54 | 30.52 | 29.54 | 30.08 | 1,153,953 | +0.52(+1.76%) |
Aug 26, 2025 | 29.15 | 29.63 | 29.04 | 29.56 | 1,253,245 | +0.29(+0.99%) |
Aug 25, 2025 | 29.99 | 30.08 | 29.15 | 29.27 | 1,060,212 | -0.51(-1.71%) |
Aug 22, 2025 | 29.88 | 30.41 | 29.50 | 29.78 | 1,267,926 | +0.26(+0.88%) |
Aug 21, 2025 | 29.07 | 29.62 | 28.85 | 29.52 | 1,170,353 | +0.16(+0.54%) |
Aug 20, 2025 | 29.02 | 29.50 | 29.00 | 29.36 | 1,153,431 | +0.24(+0.82%) |
Aug 19, 2025 | 29.67 | 29.84 | 28.93 | 29.12 | 1,269,725 | -0.58(-1.95%) |
Aug 18, 2025 | 29.78 | 30.03 | 29.54 | 29.70 | 1,699,485 | +0.01(+0.03%) |
Aug 15, 2025 | 29.13 | 30.10 | 29.07 | 29.69 | 1,350,458 | +0.68(+2.34%) |
Aug 14, 2025 | 28.65 | 29.04 | 28.49 | 29.01 | 1,264,281 | +0.04(+0.14%) |
Aug 13, 2025 | 28.43 | 29.37 | 28.12 | 28.97 | 1,691,055 | +0.86(+3.06%) |
Aug 12, 2025 | 27.45 | 28.16 | 27.39 | 28.11 | 1,128,498 | +0.72(+2.63%) |
Aug 11, 2025 | 27.53 | 27.59 | 27.00 | 27.39 | 1,802,058 | -0.15(-0.54%) |
Aug 08, 2025 | 27.99 | 28.21 | 27.40 | 27.54 | 1,527,932 | -0.29(-1.04%) |
Aug 07, 2025 | 27.97 | 28.56 | 27.41 | 27.83 | 1,880,406 | -0.22(-0.78%) |
Aug 06, 2025 | 28.48 | 28.92 | 26.52 | 28.05 | 3,039,009 | -0.87(-3.01%) |
Aug 05, 2025 | 28.11 | 29.15 | 27.65 | 28.92 | 1,706,110 | +0.46(+1.62%) |
Aug 04, 2025 | 28.68 | 28.80 | 27.88 | 28.46 | 1,651,713 | +0.02(+0.07%) |
Aug 01, 2025 | 27.14 | 28.48 | 26.86 | 28.44 | 2,240,451 | +1.12(+4.10%) |
Jul 31, 2025 | 26.95 | 27.53 | 26.85 | 27.32 | 1,805,718 | +0.18(+0.66%) |
Jul 30, 2025 | 28.22 | 28.46 | 27.01 | 27.14 | 2,317,724 | -0.52(-1.88%) |
Jul 29, 2025 | 27.79 | 28.48 | 27.40 | 27.66 | 2,459,889 | +0.05(+0.18%) |
Jul 28, 2025 | 27.78 | 28.03 | 27.23 | 27.61 | 2,025,673 | +0.27(+0.99%) |
Jul 25, 2025 | 27.42 | 27.58 | 27.00 | 27.34 | 1,253,374 | +0.04(+0.15%) |
Jul 24, 2025 | 27.96 | 28.21 | 27.11 | 27.30 | 2,322,075 | -0.71(-2.53%) |
Jul 23, 2025 | 26.74 | 28.52 | 26.27 | 28.01 | 2,892,172 | +1.57(+5.94%) |
Jul 22, 2025 | 26.24 | 26.72 | 25.99 | 26.44 | 2,991,767 | +0.05(+0.19%) |
Jul 21, 2025 | 26.39 | 26.82 | 25.81 | 26.39 | 3,958,597 | +0.08(+0.30%) |
Jul 18, 2025 | 27.41 | 27.50 | 26.00 | 26.31 | 3,905,839 | -1.10(-4.01%) |
Jul 17, 2025 | 27.36 | 27.91 | 27.31 | 27.41 | 2,148,204 | +0.10(+0.37%) |
Jul 16, 2025 | 27.47 | 28.02 | 27.11 | 27.31 | 3,085,223 | +0.11(+0.40%) |
Jul 15, 2025 | 29.34 | 29.36 | 26.85 | 27.20 | 4,767,366 | -2.03(-6.94%) |
Jul 14, 2025 | 28.53 | 30.17 | 28.35 | 29.23 | 4,197,733 | -0.28(-0.95%) |
Jul 11, 2025 | 30.64 | 30.88 | 29.03 | 29.51 | 5,681,361 | -1.52(-4.91%) |
Jul 10, 2025 | 33.20 | 33.41 | 29.06 | 31.04 | 12,974,252 | -10.40(-25.11%) |
Jul 09, 2025 | 39.97 | 42.37 | 39.70 | 41.44 | 2,712,994 | +2.02(+5.12%) |
Jul 08, 2025 | 39.66 | 40.11 | 39.20 | 39.42 | 1,205,385 | -0.19(-0.48%) |
Jul 07, 2025 | 39.61 | 39.80 | 38.91 | 39.61 | 1,101,859 | -0.30(-0.75%) |
Jul 03, 2025 | 39.57 | 39.98 | 39.02 | 39.91 | 685,292 | +0.45(+1.14%) |
Jul 02, 2025 | 36.57 | 39.87 | 36.48 | 39.46 | 1,815,186 | +3.20(+8.83%) |