Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 33.50 | 33.59 | 33.12 | 33.21 | 55,918 | -0.33(-0.98%) |
Sep 11, 2025 | 33.01 | 33.54 | 32.75 | 33.54 | 65,860 | +0.63(+1.91%) |
Sep 10, 2025 | 33.25 | 33.62 | 32.74 | 32.91 | 62,987 | -0.36(-1.08%) |
Sep 09, 2025 | 33.58 | 33.62 | 33.13 | 33.27 | 75,412 | -0.25(-0.75%) |
Sep 08, 2025 | 33.97 | 34.17 | 33.42 | 33.52 | 102,567 | -0.27(-0.80%) |
Sep 05, 2025 | 33.77 | 33.88 | 32.90 | 33.79 | 134,714 | +0.25(+0.75%) |
Sep 04, 2025 | 32.65 | 33.58 | 32.49 | 33.54 | 96,124 | +0.98(+3.01%) |
Sep 03, 2025 | 32.43 | 33.08 | 32.43 | 32.56 | 71,509 | +0.01(+0.03%) |
Sep 02, 2025 | 33.07 | 33.44 | 32.52 | 32.55 | 83,691 | -0.72(-2.16%) |
Aug 29, 2025 | 33.60 | 33.88 | 33.11 | 33.27 | 71,079 | -0.33(-0.98%) |
Aug 28, 2025 | 33.33 | 33.79 | 33.12 | 33.60 | 72,653 | +0.22(+0.66%) |
Aug 27, 2025 | 33.35 | 33.65 | 33.16 | 33.38 | 61,495 | -0.16(-0.48%) |
Aug 26, 2025 | 33.12 | 33.72 | 33.12 | 33.54 | 93,523 | +0.42(+1.27%) |
Aug 25, 2025 | 33.56 | 33.69 | 33.08 | 33.12 | 62,280 | -0.44(-1.31%) |
Aug 22, 2025 | 32.85 | 33.64 | 32.70 | 33.56 | 95,775 | +0.97(+2.98%) |
Aug 21, 2025 | 32.49 | 32.71 | 32.20 | 32.59 | 47,408 | +0.10(+0.31%) |
Aug 20, 2025 | 32.57 | 32.73 | 32.37 | 32.49 | 68,311 | +0.09(+0.28%) |
Aug 19, 2025 | 32.47 | 32.71 | 32.01 | 32.40 | 98,590 | -0.04(-0.12%) |
Aug 18, 2025 | 32.48 | 32.63 | 32.19 | 32.44 | 87,844 | +0.07(+0.22%) |
Aug 15, 2025 | 32.82 | 32.82 | 31.96 | 32.37 | 195,901 | -0.36(-1.10%) |
Aug 14, 2025 | 33.04 | 33.31 | 32.63 | 32.73 | 171,867 | -0.35(-1.06%) |
Aug 13, 2025 | 32.30 | 34.26 | 32.30 | 33.08 | 312,523 | +0.80(+2.48%) |
Aug 12, 2025 | 30.52 | 32.50 | 30.07 | 32.28 | 252,756 | +2.57(+8.65%) |
Aug 11, 2025 | 29.34 | 29.73 | 29.17 | 29.71 | 82,344 | +0.42(+1.43%) |
Aug 08, 2025 | 29.05 | 29.48 | 28.98 | 29.29 | 55,778 | +0.39(+1.35%) |
Aug 07, 2025 | 29.08 | 29.54 | 28.74 | 28.90 | 63,766 | +0.07(+0.24%) |
Aug 06, 2025 | 29.12 | 29.17 | 28.73 | 28.83 | 70,865 | -0.33(-1.13%) |
Aug 05, 2025 | 29.28 | 29.28 | 28.89 | 29.16 | 71,783 | +0.01(+0.03%) |
Aug 04, 2025 | 28.54 | 29.26 | 28.54 | 29.15 | 106,447 | +0.72(+2.53%) |
Aug 01, 2025 | 29.01 | 29.16 | 28.40 | 28.43 | 78,747 | -0.66(-2.27%) |
Jul 31, 2025 | 29.30 | 29.51 | 28.94 | 29.09 | 85,695 | -0.31(-1.05%) |
Jul 30, 2025 | 29.80 | 30.19 | 29.26 | 29.40 | 154,628 | -0.40(-1.34%) |
Jul 29, 2025 | 29.78 | 29.91 | 29.48 | 29.80 | 76,776 | +0.21(+0.71%) |
Jul 28, 2025 | 29.66 | 29.90 | 29.30 | 29.59 | 72,477 | -0.07(-0.24%) |
Jul 25, 2025 | 29.83 | 29.97 | 29.53 | 29.66 | 63,401 | -0.06(-0.20%) |
Jul 24, 2025 | 29.78 | 30.13 | 29.64 | 29.72 | 94,970 | -0.07(-0.23%) |
Jul 23, 2025 | 29.87 | 30.10 | 29.50 | 29.79 | 70,674 | +0.12(+0.40%) |
Jul 22, 2025 | 29.70 | 30.38 | 29.62 | 29.67 | 103,614 | +0.02(+0.07%) |
Jul 21, 2025 | 29.68 | 30.29 | 29.57 | 29.65 | 87,174 | +0.24(+0.82%) |
Jul 18, 2025 | 29.55 | 30.08 | 29.35 | 29.41 | 168,545 | +0.12(+0.41%) |
Jul 17, 2025 | 29.43 | 29.73 | 29.24 | 29.29 | 68,664 | -0.25(-0.85%) |
Jul 16, 2025 | 29.83 | 29.97 | 29.42 | 29.54 | 77,523 | -0.27(-0.91%) |
Jul 15, 2025 | 31.00 | 31.09 | 29.78 | 29.81 | 122,151 | -1.19(-3.84%) |
Jul 14, 2025 | 29.99 | 31.14 | 29.94 | 31.00 | 211,869 | +1.03(+3.44%) |
Jul 11, 2025 | 30.44 | 30.80 | 29.81 | 29.97 | 95,568 | -0.40(-1.32%) |
Jul 10, 2025 | 30.23 | 30.73 | 30.22 | 30.37 | 89,738 | -0.03(-0.10%) |
Jul 09, 2025 | 30.35 | 30.52 | 30.09 | 30.40 | 55,413 | +0.09(+0.30%) |
Jul 08, 2025 | 30.61 | 30.83 | 30.18 | 30.31 | 108,075 | -0.33(-1.08%) |
Jul 07, 2025 | 31.19 | 31.23 | 30.54 | 30.64 | 89,208 | -0.65(-2.08%) |
Jul 03, 2025 | 31.08 | 31.30 | 30.37 | 31.29 | 63,067 | +0.35(+1.13%) |
Jul 02, 2025 | 30.68 | 31.10 | 30.33 | 30.94 | 130,856 | +0.29(+0.95%) |