Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 34.50 | 34.60 | 34.30 | 34.42 | 25,535 | +0.04(+0.12%) |
Sep 11, 2025 | 33.75 | 34.38 | 33.68 | 34.38 | 28,000 | +0.84(+2.50%) |
Sep 10, 2025 | 33.58 | 33.61 | 33.47 | 33.54 | 19,867 | +0.25(+0.75%) |
Sep 09, 2025 | 33.64 | 33.80 | 33.23 | 33.29 | 26,899 | +0.03(+0.09%) |
Sep 08, 2025 | 33.42 | 33.42 | 32.86 | 33.26 | 42,902 | +0.18(+0.53%) |
Sep 05, 2025 | 32.90 | 33.41 | 32.90 | 33.08 | 9,605 | +0.41(+1.25%) |
Sep 04, 2025 | 32.79 | 32.79 | 32.48 | 32.67 | 8,223 | -0.33(-1.00%) |
Sep 03, 2025 | 32.63 | 33.10 | 32.63 | 33.01 | 19,663 | +0.53(+1.64%) |
Sep 02, 2025 | 32.05 | 32.49 | 31.86 | 32.47 | 20,262 | +0.09(+0.27%) |
Aug 29, 2025 | 32.24 | 32.39 | 32.05 | 32.38 | 14,509 | +0.28(+0.87%) |
Aug 28, 2025 | 32.09 | 32.18 | 31.98 | 32.10 | 10,310 | +0.11(+0.33%) |
Aug 27, 2025 | 31.95 | 32.00 | 31.71 | 32.00 | 11,045 | -0.15(-0.48%) |
Aug 26, 2025 | 31.87 | 32.18 | 31.85 | 32.15 | 8,636 | +0.20(+0.63%) |
Aug 25, 2025 | 31.99 | 32.16 | 31.95 | 31.95 | 16,664 | +0.02(+0.07%) |
Aug 22, 2025 | 31.54 | 31.99 | 31.54 | 31.93 | 5,898 | +0.90(+2.91%) |
Aug 21, 2025 | 30.80 | 31.07 | 30.75 | 31.02 | 3,220 | +0.34(+1.11%) |
Aug 20, 2025 | 30.86 | 30.86 | 30.59 | 30.68 | 54,521 | -0.12(-0.37%) |
Aug 19, 2025 | 31.20 | 31.21 | 30.80 | 30.80 | 5,435 | -0.32(-1.02%) |
Aug 18, 2025 | 31.42 | 31.42 | 31.01 | 31.12 | 6,470 | -0.39(-1.24%) |
Aug 15, 2025 | 31.58 | 31.63 | 31.50 | 31.51 | 8,018 | +0.23(+0.73%) |
Aug 14, 2025 | 31.18 | 31.31 | 31.08 | 31.28 | 8,830 | -0.42(-1.34%) |
Aug 13, 2025 | 31.70 | 31.90 | 31.58 | 31.70 | 9,575 | +0.40(+1.29%) |
Aug 12, 2025 | 30.81 | 31.33 | 30.81 | 31.30 | 24,811 | +0.73(+2.37%) |
Aug 11, 2025 | 30.91 | 30.91 | 30.54 | 30.58 | 15,902 | -0.37(-1.21%) |
Aug 08, 2025 | 30.59 | 31.11 | 30.49 | 30.95 | 26,049 | +0.62(+2.03%) |
Aug 07, 2025 | 30.18 | 30.43 | 30.09 | 30.33 | 9,961 | +0.66(+2.22%) |
Aug 06, 2025 | 29.84 | 29.84 | 29.61 | 29.68 | 13,134 | +0.10(+0.34%) |
Aug 05, 2025 | 29.40 | 29.70 | 29.40 | 29.58 | 17,005 | +0.26(+0.89%) |
Aug 04, 2025 | 29.21 | 29.35 | 29.20 | 29.32 | 12,831 | +0.25(+0.86%) |
Aug 01, 2025 | 29.09 | 29.15 | 28.90 | 29.07 | 17,651 | -0.08(-0.27%) |
Jul 31, 2025 | 28.62 | 29.23 | 28.60 | 29.14 | 48,047 | +0.09(+0.33%) |
Jul 30, 2025 | 29.97 | 30.14 | 28.51 | 29.05 | 41,998 | -1.15(-3.79%) |
Jul 29, 2025 | 30.20 | 30.26 | 30.00 | 30.20 | 19,515 | +0.10(+0.32%) |
Jul 28, 2025 | 30.37 | 30.37 | 29.80 | 30.10 | 24,479 | -0.52(-1.69%) |
Jul 25, 2025 | 30.70 | 30.70 | 30.43 | 30.61 | 21,715 | -0.32(-1.02%) |
Jul 24, 2025 | 31.12 | 31.17 | 30.90 | 30.93 | 6,774 | -0.37(-1.18%) |
Jul 23, 2025 | 31.27 | 31.37 | 31.15 | 31.30 | 24,474 | +0.22(+0.69%) |
Jul 22, 2025 | 30.63 | 31.10 | 30.55 | 31.09 | 13,567 | +0.85(+2.80%) |
Jul 21, 2025 | 30.16 | 30.44 | 30.16 | 30.24 | 14,619 | +0.51(+1.73%) |
Jul 18, 2025 | 29.70 | 29.88 | 29.64 | 29.73 | 13,087 | +0.14(+0.46%) |
Jul 17, 2025 | 29.25 | 29.66 | 29.25 | 29.59 | 11,493 | -0.04(-0.12%) |
Jul 16, 2025 | 29.67 | 29.67 | 29.32 | 29.63 | 16,669 | -0.00(-0.01%) |
Jul 15, 2025 | 30.11 | 30.11 | 29.41 | 29.63 | 100,091 | -0.40(-1.33%) |
Jul 14, 2025 | 30.22 | 30.22 | 29.98 | 30.03 | 19,414 | -0.19(-0.63%) |
Jul 11, 2025 | 30.23 | 30.31 | 30.03 | 30.22 | 13,807 | -0.27(-0.87%) |
Jul 10, 2025 | 30.20 | 30.52 | 30.10 | 30.48 | 9,982 | +0.52(+1.72%) |
Jul 09, 2025 | 30.55 | 30.55 | 29.80 | 29.97 | 33,829 | -0.46(-1.52%) |
Jul 08, 2025 | 30.35 | 31.24 | 30.16 | 30.43 | 57,484 | +0.27(+0.90%) |
Jul 07, 2025 | 30.38 | 30.38 | 30.07 | 30.16 | 33,913 | -0.65(-2.11%) |
Jul 03, 2025 | 31.05 | 31.05 | 30.77 | 30.81 | 5,680 | -0.22(-0.71%) |
Jul 02, 2025 | 30.45 | 31.03 | 30.36 | 31.03 | 17,146 | +0.95(+3.16%) |