Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2025 | 33.25 | 33.25 | 33.11 | 33.16 | 2,026 | -0.14(-0.41%) |
Aug 27, 2025 | 33.25 | 33.35 | 33.19 | 33.30 | 3,203 | +0.06(+0.17%) |
Aug 26, 2025 | 33.18 | 33.27 | 33.12 | 33.24 | 4,179 | +0.13(+0.39%) |
Aug 25, 2025 | 33.60 | 33.60 | 33.12 | 33.12 | 2,445 | -0.50(-1.50%) |
Aug 22, 2025 | 33.50 | 33.71 | 33.50 | 33.62 | 2,066 | +0.29(+0.87%) |
Aug 21, 2025 | 33.28 | 33.42 | 33.28 | 33.33 | 13,473 | +0.01(+0.03%) |
Aug 20, 2025 | 33.30 | 33.40 | 33.20 | 33.32 | 3,630 | +0.11(+0.32%) |
Aug 19, 2025 | 33.23 | 33.23 | 33.12 | 33.21 | 13,975 | +0.21(+0.62%) |
Aug 18, 2025 | 32.89 | 33.15 | 32.89 | 33.00 | 1,918 | +0.03(+0.11%) |
Aug 15, 2025 | 32.85 | 33.03 | 32.84 | 32.97 | 6,539 | +0.29(+0.89%) |
Aug 14, 2025 | 32.44 | 32.77 | 32.44 | 32.68 | 4,899 | +0.03(+0.08%) |
Aug 13, 2025 | 32.36 | 32.68 | 32.36 | 32.65 | 3,586 | +0.48(+1.50%) |
Aug 12, 2025 | 32.00 | 32.18 | 32.00 | 32.17 | 5,346 | +0.28(+0.86%) |
Aug 11, 2025 | 31.99 | 32.01 | 31.85 | 31.90 | 51,882 | -0.03(-0.10%) |
Aug 08, 2025 | 31.88 | 32.36 | 31.80 | 31.93 | 25,528 | +0.06(+0.18%) |
Aug 07, 2025 | 32.06 | 32.16 | 31.76 | 31.87 | 4,651 | -0.14(-0.43%) |
Aug 06, 2025 | 32.07 | 32.21 | 31.97 | 32.01 | 10,717 | -0.30(-0.92%) |
Aug 05, 2025 | 32.24 | 32.34 | 32.24 | 32.31 | 1,294 | +0.10(+0.31%) |
Aug 04, 2025 | 32.00 | 32.21 | 31.98 | 32.21 | 5,160 | +0.26(+0.83%) |
Aug 01, 2025 | 31.71 | 32.03 | 31.71 | 31.95 | 3,648 | +0.07(+0.21%) |
Jul 31, 2025 | 32.26 | 32.28 | 31.88 | 31.88 | 5,469 | -0.60(-1.84%) |
Jul 30, 2025 | 32.60 | 32.78 | 32.48 | 32.48 | 28,138 | -0.33(-1.01%) |
Jul 29, 2025 | 32.62 | 32.84 | 32.62 | 32.81 | 55,120 | +0.01(+0.03%) |
Jul 28, 2025 | 33.21 | 33.21 | 32.76 | 32.80 | 12,756 | -0.34(-1.04%) |
Jul 25, 2025 | 33.29 | 33.29 | 33.02 | 33.15 | 5,343 | +0.08(+0.24%) |
Jul 24, 2025 | 33.14 | 33.14 | 33.04 | 33.06 | 3,841 | -0.02(-0.05%) |
Jul 23, 2025 | 32.82 | 33.08 | 32.82 | 33.08 | 2,252 | +0.64(+1.99%) |
Jul 22, 2025 | 32.07 | 32.45 | 32.07 | 32.44 | 3,914 | +0.40(+1.24%) |
Jul 21, 2025 | 32.00 | 32.16 | 32.00 | 32.04 | 6,139 | -0.03(-0.10%) |
Jul 18, 2025 | 32.38 | 32.38 | 32.07 | 32.07 | 7,832 | -0.13(-0.41%) |
Jul 17, 2025 | 32.20 | 32.33 | 32.04 | 32.20 | 7,388 | +0.07(+0.20%) |
Jul 16, 2025 | 32.00 | 32.18 | 31.99 | 32.14 | 4,439 | +0.21(+0.66%) |
Jul 15, 2025 | 32.59 | 32.59 | 31.91 | 31.93 | 3,718 | -0.29(-0.90%) |
Jul 14, 2025 | 32.10 | 32.48 | 32.10 | 32.22 | 2,348 | +0.10(+0.31%) |
Jul 11, 2025 | 32.28 | 32.73 | 31.96 | 32.12 | 5,097 | -0.25(-0.77%) |
Jul 10, 2025 | 32.21 | 32.49 | 32.19 | 32.37 | 2,499 | +0.26(+0.81%) |
Jul 09, 2025 | 32.03 | 32.14 | 31.99 | 32.11 | 3,941 | +0.19(+0.60%) |
Jul 08, 2025 | 31.81 | 32.00 | 31.78 | 31.92 | 4,653 | +0.15(+0.47%) |
Jul 07, 2025 | 31.89 | 31.97 | 31.59 | 31.77 | 11,500 | -0.32(-1.00%) |
Jul 03, 2025 | 32.40 | 32.40 | 32.02 | 32.09 | 9,662 | +0.07(+0.22%) |
Jul 02, 2025 | 32.09 | 32.12 | 31.89 | 32.02 | 8,107 | -0.08(-0.25%) |
Jul 01, 2025 | 31.85 | 32.34 | 31.85 | 32.10 | 61,275 | +0.19(+0.60%) |
Jun 30, 2025 | 31.89 | 31.99 | 31.80 | 31.91 | 8,049 | -0.25(-0.78%) |
Jun 27, 2025 | 31.69 | 32.47 | 31.63 | 32.16 | 62,364 | +0.54(+1.71%) |
Jun 26, 2025 | 31.84 | 31.84 | 31.62 | 31.62 | 3,018 | +0.07(+0.22%) |
Jun 25, 2025 | 31.66 | 31.71 | 31.52 | 31.55 | 5,055 | -0.13(-0.41%) |
Jun 24, 2025 | 31.48 | 31.81 | 31.44 | 31.68 | 9,654 | +0.48(+1.53%) |
Jun 23, 2025 | 31.08 | 31.26 | 31.03 | 31.20 | 4,080 | +0.20(+0.64%) |
Jun 20, 2025 | 31.23 | 31.23 | 31.00 | 31.00 | 2,822 | -0.20(-0.64%) |
Jun 18, 2025 | 31.26 | 31.31 | 31.13 | 31.20 | 3,424 | -0.10(-0.32%) |
Jun 17, 2025 | 31.59 | 31.59 | 31.24 | 31.30 | 6,194 | -0.53(-1.66%) |
Jun 16, 2025 | 32.01 | 32.01 | 31.75 | 31.83 | 4,683 | +0.00(+0.00%) |
Jun 13, 2025 | 31.89 | 32.04 | 31.83 | 31.83 | 1,401 | -0.43(-1.33%) |
Jun 12, 2025 | 32.21 | 32.26 | 32.11 | 32.26 | 3,984 | +0.31(+0.97%) |
Jun 11, 2025 | 32.05 | 32.17 | 31.90 | 31.95 | 10,021 | -0.09(-0.28%) |
Jun 10, 2025 | 32.04 | 32.04 | 31.89 | 32.04 | 16,525 | +0.31(+0.97%) |
Jun 09, 2025 | 31.72 | 31.81 | 31.72 | 31.73 | 1,319 | +0.03(+0.10%) |
Jun 06, 2025 | 31.66 | 31.76 | 31.66 | 31.70 | 5,912 | +0.32(+1.02%) |
Jun 05, 2025 | 31.41 | 31.57 | 31.37 | 31.38 | 19,647 | -0.09(-0.28%) |
Jun 04, 2025 | 31.50 | 31.61 | 31.47 | 31.47 | 2,656 | +0.20(+0.64%) |
Jun 03, 2025 | 31.22 | 31.38 | 31.22 | 31.27 | 2,893 | -0.11(-0.36%) |