Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 28.84 | 28.97 | 27.84 | 28.13 | 2,810,075 | -0.52(-1.82%) |
Sep 04, 2025 | 27.50 | 28.67 | 27.26 | 28.65 | 1,907,949 | +0.85(+3.06%) |
Sep 03, 2025 | 28.14 | 28.60 | 27.55 | 27.80 | 3,084,749 | -0.37(-1.31%) |
Sep 02, 2025 | 27.54 | 28.60 | 27.14 | 28.17 | 1,919,821 | +0.60(+2.18%) |
Aug 29, 2025 | 28.12 | 28.20 | 27.36 | 27.57 | 1,552,075 | -0.48(-1.71%) |
Aug 28, 2025 | 28.18 | 28.70 | 28.00 | 28.05 | 1,071,714 | -0.17(-0.60%) |
Aug 27, 2025 | 27.89 | 28.52 | 27.74 | 28.22 | 2,301,812 | +0.29(+1.04%) |
Aug 26, 2025 | 27.43 | 27.97 | 27.32 | 27.93 | 1,234,851 | +0.41(+1.49%) |
Aug 25, 2025 | 27.80 | 28.09 | 27.27 | 27.52 | 1,265,780 | -0.45(-1.61%) |
Aug 22, 2025 | 27.84 | 28.25 | 27.43 | 27.97 | 1,823,728 | +0.35(+1.27%) |
Aug 21, 2025 | 26.36 | 27.67 | 26.23 | 27.62 | 1,999,132 | +1.04(+3.91%) |
Aug 20, 2025 | 26.40 | 27.11 | 26.36 | 26.58 | 1,744,251 | -0.11(-0.39%) |
Aug 19, 2025 | 27.30 | 27.35 | 26.58 | 26.68 | 2,846,226 | -0.67(-2.43%) |
Aug 18, 2025 | 27.80 | 28.12 | 27.33 | 27.35 | 1,951,794 | -0.40(-1.44%) |
Aug 15, 2025 | 27.82 | 28.87 | 27.63 | 27.75 | 3,877,651 | +0.13(+0.47%) |
Aug 14, 2025 | 26.17 | 27.85 | 26.05 | 27.62 | 3,643,143 | +1.04(+3.91%) |
Aug 13, 2025 | 24.09 | 26.68 | 24.00 | 26.58 | 4,702,918 | +2.68(+11.21%) |
Aug 12, 2025 | 24.12 | 24.45 | 23.75 | 23.90 | 1,539,958 | +0.05(+0.21%) |
Aug 11, 2025 | 24.24 | 24.48 | 23.81 | 23.85 | 1,229,342 | -0.52(-2.13%) |
Aug 08, 2025 | 24.37 | 24.63 | 23.88 | 24.37 | 1,342,546 | +0.04(+0.16%) |
Aug 07, 2025 | 23.59 | 24.42 | 23.23 | 24.33 | 2,599,710 | +0.61(+2.57%) |
Aug 06, 2025 | 23.87 | 24.00 | 23.42 | 23.72 | 2,088,935 | -0.48(-1.98%) |
Aug 05, 2025 | 24.06 | 24.64 | 23.80 | 24.20 | 3,909,155 | -0.06(-0.25%) |
Aug 04, 2025 | 23.08 | 24.32 | 22.89 | 24.26 | 3,397,209 | +1.31(+5.71%) |
Aug 01, 2025 | 22.26 | 23.57 | 22.04 | 22.95 | 4,081,843 | +0.61(+2.73%) |
Jul 31, 2025 | 20.65 | 23.56 | 20.45 | 22.34 | 7,000,400 | +3.34(+17.58%) |
Jul 30, 2025 | 19.28 | 20.17 | 18.88 | 19.00 | 3,852,255 | +0.05(+0.26%) |
Jul 29, 2025 | 19.12 | 19.45 | 18.48 | 18.95 | 5,509,366 | +0.20(+1.07%) |
Jul 28, 2025 | 19.79 | 20.01 | 18.72 | 18.75 | 2,658,795 | -0.84(-4.29%) |
Jul 25, 2025 | 20.12 | 20.30 | 19.33 | 19.59 | 2,938,713 | -0.50(-2.49%) |
Jul 24, 2025 | 19.95 | 20.32 | 19.16 | 20.09 | 4,635,584 | +0.19(+0.95%) |
Jul 23, 2025 | 20.18 | 20.40 | 19.75 | 19.90 | 2,440,969 | +0.01(+0.05%) |
Jul 22, 2025 | 19.32 | 20.09 | 19.09 | 19.89 | 1,884,084 | +0.61(+3.16%) |
Jul 21, 2025 | 19.76 | 20.02 | 19.21 | 19.28 | 1,615,274 | -0.19(-0.98%) |
Jul 18, 2025 | 20.25 | 20.44 | 19.23 | 19.47 | 1,843,459 | -0.57(-2.84%) |
Jul 17, 2025 | 19.77 | 20.61 | 19.76 | 20.04 | 1,552,822 | +0.29(+1.47%) |
Jul 16, 2025 | 19.55 | 19.93 | 19.41 | 19.75 | 1,082,954 | +0.40(+2.07%) |
Jul 15, 2025 | 20.11 | 20.34 | 19.13 | 19.35 | 1,309,448 | -0.56(-2.81%) |
Jul 14, 2025 | 19.58 | 20.59 | 19.25 | 19.91 | 1,948,978 | +0.47(+2.42%) |
Jul 11, 2025 | 19.38 | 19.55 | 18.98 | 19.44 | 1,558,012 | -0.09(-0.46%) |
Jul 10, 2025 | 19.45 | 19.63 | 18.93 | 19.53 | 1,913,225 | +0.32(+1.67%) |
Jul 09, 2025 | 18.10 | 19.23 | 18.07 | 19.21 | 3,255,053 | +1.32(+7.38%) |
Jul 08, 2025 | 17.42 | 18.05 | 17.40 | 17.89 | 2,443,743 | +0.47(+2.70%) |
Jul 07, 2025 | 18.03 | 18.23 | 17.35 | 17.42 | 1,583,664 | -0.84(-4.60%) |
Jul 03, 2025 | 18.00 | 18.26 | 17.73 | 18.26 | 891,120 | +0.44(+2.47%) |
Jul 02, 2025 | 17.96 | 18.60 | 17.74 | 17.82 | 1,810,589 | -0.05(-0.28%) |