Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 33.79 | 33.89 | 32.14 | 32.77 | 60,037,456 | +0.47(+1.46%) |
Sep 04, 2025 | 33.29 | 33.32 | 32.22 | 32.30 | 63,175,780 | -1.57(-4.64%) |
Sep 03, 2025 | 33.13 | 34.01 | 33.08 | 33.87 | 45,321,916 | +1.57(+4.86%) |
Sep 02, 2025 | 32.56 | 33.26 | 32.18 | 32.30 | 40,945,104 | -0.52(-1.58%) |
Aug 29, 2025 | 33.23 | 33.27 | 32.26 | 32.82 | 57,237,172 | -0.75(-2.23%) |
Aug 28, 2025 | 34.81 | 34.93 | 33.55 | 33.57 | 43,573,896 | -0.99(-2.86%) |
Aug 27, 2025 | 34.87 | 35.30 | 34.30 | 34.56 | 46,846,172 | -0.26(-0.75%) |
Aug 26, 2025 | 33.95 | 34.83 | 33.59 | 34.82 | 56,920,292 | +1.37(+4.10%) |
Aug 25, 2025 | 35.25 | 35.48 | 33.41 | 33.45 | 74,667,896 | -3.14(-8.58%) |
Aug 22, 2025 | 32.26 | 36.80 | 32.13 | 36.59 | 135,663,392 | +4.65(+14.56%) |
Aug 21, 2025 | 32.33 | 32.76 | 31.84 | 31.94 | 37,432,588 | -0.97(-2.95%) |
Aug 20, 2025 | 31.70 | 33.02 | 31.06 | 32.91 | 60,348,672 | +1.61(+5.14%) |
Aug 19, 2025 | 32.67 | 32.84 | 31.09 | 31.30 | 58,720,100 | -1.67(-5.07%) |
Aug 18, 2025 | 32.93 | 33.19 | 32.32 | 32.97 | 42,877,984 | -0.18(-0.54%) |
Aug 15, 2025 | 34.94 | 35.00 | 33.07 | 33.15 | 72,200,784 | -1.22(-3.55%) |
Aug 14, 2025 | 34.33 | 35.65 | 33.95 | 34.37 | 84,460,392 | -1.53(-4.26%) |
Aug 13, 2025 | 35.69 | 36.02 | 34.95 | 35.90 | 86,493,360 | +1.65(+4.82%) |
Aug 12, 2025 | 33.48 | 34.27 | 32.95 | 34.25 | 64,801,388 | +2.00(+6.20%) |
Aug 11, 2025 | 31.69 | 33.05 | 31.68 | 32.25 | 54,832,384 | +1.46(+4.74%) |
Aug 08, 2025 | 29.64 | 30.82 | 29.57 | 30.79 | 54,734,400 | +1.48(+5.05%) |
Aug 07, 2025 | 29.02 | 29.40 | 28.64 | 29.31 | 47,219,868 | +1.40(+5.02%) |
Aug 06, 2025 | 27.17 | 28.02 | 27.03 | 27.91 | 23,450,648 | +0.89(+3.29%) |
Aug 05, 2025 | 27.53 | 27.69 | 26.89 | 27.02 | 26,693,774 | -0.73(-2.63%) |
Aug 04, 2025 | 26.97 | 28.14 | 26.93 | 27.75 | 52,211,048 | +1.24(+4.68%) |
Aug 01, 2025 | 27.62 | 27.64 | 26.45 | 26.51 | 56,248,908 | -1.76(-6.23%) |
Jul 31, 2025 | 28.78 | 28.91 | 28.23 | 28.27 | 32,568,040 | -0.21(-0.74%) |
Jul 30, 2025 | 28.43 | 29.02 | 27.81 | 28.48 | 35,066,912 | -0.01(-0.04%) |
Jul 29, 2025 | 29.27 | 29.30 | 28.12 | 28.49 | 38,355,588 | -0.30(-1.04%) |
Jul 28, 2025 | 29.11 | 29.32 | 28.42 | 28.79 | 47,308,540 | +1.21(+4.39%) |
Jul 25, 2025 | 28.09 | 28.21 | 27.29 | 27.58 | 39,737,976 | -0.80(-2.82%) |
Jul 24, 2025 | 27.63 | 28.61 | 27.39 | 28.38 | 58,163,248 | +1.21(+4.45%) |
Jul 23, 2025 | 27.76 | 27.76 | 26.89 | 27.17 | 39,811,680 | -0.64(-2.30%) |
Jul 22, 2025 | 28.00 | 28.43 | 27.45 | 27.81 | 50,660,484 | -0.51(-1.80%) |
Jul 21, 2025 | 28.70 | 29.25 | 28.18 | 28.32 | 76,899,864 | +1.40(+5.20%) |
Jul 18, 2025 | 27.47 | 27.87 | 26.75 | 26.92 | 68,968,784 | +1.04(+4.02%) |
Jul 17, 2025 | 25.94 | 26.21 | 25.48 | 25.88 | 60,478,408 | +0.25(+0.98%) |
Jul 16, 2025 | 24.05 | 25.65 | 23.99 | 25.63 | 71,460,984 | +2.58(+11.19%) |
Jul 15, 2025 | 22.96 | 23.49 | 22.48 | 23.05 | 48,740,196 | +0.30(+1.32%) |
Jul 14, 2025 | 23.09 | 23.27 | 22.59 | 22.75 | 37,437,868 | -0.05(-0.22%) |
Jul 11, 2025 | 22.72 | 22.83 | 22.24 | 22.80 | 43,784,552 | +1.45(+6.79%) |
Jul 10, 2025 | 21.12 | 21.54 | 20.89 | 21.35 | 40,443,468 | +0.38(+1.81%) |
Jul 09, 2025 | 20.18 | 21.18 | 19.91 | 20.97 | 43,814,044 | +1.19(+6.02%) |
Jul 08, 2025 | 19.53 | 19.92 | 19.37 | 19.78 | 23,927,958 | +0.52(+2.70%) |
Jul 07, 2025 | 19.36 | 19.46 | 19.03 | 19.26 | 12,784,116 | -0.23(-1.18%) |
Jul 03, 2025 | 19.65 | 19.98 | 19.45 | 19.49 | 18,692,832 | -0.26(-1.32%) |
Jul 02, 2025 | 18.54 | 19.63 | 18.49 | 19.75 | 30,564,864 | +1.56(+8.58%) |