Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 36.09 | 36.57 | 35.86 | 36.17 | 4,472,783 | +0.19(+0.53%) |
Aug 29, 2025 | 35.63 | 36.00 | 35.52 | 35.98 | 2,993,987 | +0.36(+1.01%) |
Aug 28, 2025 | 36.00 | 36.00 | 35.51 | 35.62 | 1,761,611 | -0.44(-1.22%) |
Aug 27, 2025 | 35.94 | 36.19 | 35.48 | 36.06 | 3,125,295 | +0.08(+0.22%) |
Aug 26, 2025 | 36.07 | 36.21 | 35.79 | 35.98 | 3,396,407 | -0.01(-0.03%) |
Aug 25, 2025 | 36.32 | 36.99 | 35.86 | 35.99 | 3,402,146 | -0.33(-0.91%) |
Aug 22, 2025 | 36.39 | 36.52 | 35.97 | 36.32 | 2,671,552 | +0.01(+0.03%) |
Aug 21, 2025 | 36.74 | 36.90 | 36.16 | 36.31 | 2,529,895 | -0.57(-1.55%) |
Aug 20, 2025 | 35.99 | 36.89 | 35.99 | 36.88 | 3,780,439 | +0.88(+2.44%) |
Aug 19, 2025 | 35.96 | 36.22 | 35.79 | 36.00 | 2,403,455 | +0.08(+0.22%) |
Aug 18, 2025 | 36.50 | 36.63 | 35.88 | 35.92 | 2,387,857 | -0.43(-1.18%) |
Aug 15, 2025 | 36.38 | 36.60 | 36.07 | 36.35 | 2,936,778 | +0.07(+0.19%) |
Aug 14, 2025 | 36.05 | 36.63 | 35.63 | 36.28 | 2,911,826 | +0.04(+0.11%) |
Aug 13, 2025 | 35.80 | 36.56 | 35.66 | 36.24 | 5,264,849 | +0.60(+1.67%) |
Aug 12, 2025 | 35.98 | 36.31 | 35.58 | 35.64 | 3,447,326 | -0.34(-0.94%) |
Aug 11, 2025 | 37.43 | 37.69 | 35.84 | 35.98 | 3,551,366 | -1.37(-3.67%) |
Aug 08, 2025 | 36.92 | 37.74 | 36.71 | 37.35 | 2,831,874 | +0.57(+1.54%) |
Aug 07, 2025 | 36.91 | 37.04 | 36.05 | 36.79 | 4,356,027 | -0.11(-0.30%) |
Aug 06, 2025 | 36.72 | 37.54 | 36.47 | 36.90 | 4,200,328 | -0.79(-2.08%) |
Aug 05, 2025 | 37.58 | 37.77 | 37.34 | 37.68 | 3,302,183 | +0.03(+0.08%) |
Aug 04, 2025 | 37.00 | 37.68 | 37.00 | 37.65 | 2,962,072 | +0.77(+2.08%) |
Aug 01, 2025 | 36.44 | 36.99 | 36.15 | 36.89 | 1,889,874 | +0.31(+0.84%) |
Jul 31, 2025 | 36.87 | 37.32 | 36.49 | 36.58 | 2,172,268 | -0.32(-0.86%) |
Jul 30, 2025 | 36.88 | 37.27 | 36.62 | 36.90 | 2,853,801 | -0.15(-0.40%) |
Jul 29, 2025 | 36.78 | 37.34 | 36.54 | 37.05 | 1,994,100 | +0.21(+0.57%) |
Jul 28, 2025 | 36.47 | 36.99 | 36.19 | 36.84 | 2,661,745 | +0.39(+1.06%) |
Jul 25, 2025 | 36.43 | 36.49 | 36.07 | 36.45 | 1,938,855 | +0.08(+0.22%) |
Jul 24, 2025 | 35.89 | 36.44 | 35.78 | 36.37 | 1,985,593 | +0.58(+1.61%) |
Jul 23, 2025 | 35.92 | 36.00 | 35.61 | 35.79 | 2,177,643 | -0.09(-0.25%) |
Jul 22, 2025 | 35.44 | 35.92 | 35.33 | 35.88 | 3,418,006 | +0.45(+1.26%) |
Jul 21, 2025 | 35.56 | 35.70 | 35.30 | 35.44 | 2,353,036 | +0.06(+0.17%) |
Jul 18, 2025 | 35.37 | 35.44 | 35.10 | 35.38 | 2,032,946 | +0.12(+0.34%) |
Jul 17, 2025 | 35.20 | 35.57 | 35.03 | 35.26 | 2,316,282 | -0.13(-0.37%) |
Jul 16, 2025 | 36.29 | 36.67 | 35.39 | 35.39 | 3,774,935 | -0.90(-2.49%) |
Jul 15, 2025 | 36.24 | 36.47 | 35.95 | 36.29 | 2,834,290 | +0.27(+0.74%) |
Jul 14, 2025 | 35.71 | 36.11 | 35.59 | 36.02 | 2,000,165 | +0.40(+1.12%) |
Jul 11, 2025 | 35.86 | 35.86 | 35.30 | 35.62 | 1,700,651 | -0.28(-0.78%) |
Jul 10, 2025 | 35.78 | 36.34 | 35.70 | 35.90 | 2,350,285 | +0.25(+0.70%) |
Jul 09, 2025 | 35.44 | 35.68 | 35.25 | 35.65 | 3,227,751 | +0.36(+1.01%) |
Jul 08, 2025 | 35.38 | 35.69 | 35.01 | 35.30 | 8,199,220 | -0.08(-0.22%) |
Jul 07, 2025 | 36.10 | 36.20 | 35.33 | 35.38 | 3,348,253 | -0.77(-2.12%) |
Jul 03, 2025 | 35.92 | 36.21 | 35.74 | 36.14 | 1,203,917 | +0.17(+0.47%) |
Jul 02, 2025 | 35.60 | 36.03 | 35.55 | 35.97 | 3,881,969 | +0.31(+0.86%) |