Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 57.14 | 61.87 | 56.26 | 61.79 | 12,454,817 | +4.84(+8.50%) |
Aug 28, 2025 | 58.71 | 58.85 | 54.74 | 56.95 | 8,129,731 | -1.81(-3.08%) |
Aug 27, 2025 | 54.31 | 59.64 | 53.90 | 58.76 | 19,790,528 | +7.89(+15.51%) |
Aug 26, 2025 | 54.11 | 55.19 | 50.62 | 50.87 | 46,900,216 | +20.99(+70.25%) |
Aug 25, 2025 | 29.95 | 30.07 | 29.34 | 29.88 | 2,493,679 | +0.26(+0.88%) |
Aug 22, 2025 | 27.54 | 29.69 | 27.39 | 29.62 | 2,309,248 | +2.12(+7.71%) |
Aug 21, 2025 | 26.84 | 27.53 | 26.52 | 27.50 | 1,702,959 | -0.15(-0.54%) |
Aug 20, 2025 | 27.34 | 27.98 | 27.17 | 27.65 | 1,709,764 | +0.16(+0.58%) |
Aug 19, 2025 | 27.76 | 27.90 | 27.29 | 27.49 | 1,671,455 | -0.38(-1.36%) |
Aug 18, 2025 | 27.32 | 28.07 | 27.24 | 27.87 | 1,169,262 | +0.01(+0.04%) |
Aug 15, 2025 | 28.50 | 28.50 | 27.77 | 27.86 | 2,674,991 | -0.51(-1.80%) |
Aug 14, 2025 | 28.00 | 28.45 | 27.48 | 28.37 | 1,323,610 | -0.04(-0.14%) |
Aug 13, 2025 | 28.12 | 28.75 | 27.74 | 28.41 | 1,344,826 | +0.41(+1.46%) |
Aug 12, 2025 | 27.91 | 28.47 | 27.50 | 28.00 | 1,828,652 | +0.52(+1.89%) |
Aug 11, 2025 | 27.34 | 27.54 | 26.97 | 27.48 | 1,301,977 | +0.40(+1.48%) |
Aug 08, 2025 | 27.59 | 27.91 | 26.47 | 27.08 | 1,901,848 | -0.27(-0.99%) |
Aug 07, 2025 | 27.08 | 27.47 | 26.67 | 27.35 | 1,463,856 | +0.36(+1.33%) |
Aug 06, 2025 | 27.00 | 27.64 | 26.52 | 26.99 | 2,669,604 | +0.26(+0.97%) |
Aug 05, 2025 | 26.15 | 26.98 | 26.14 | 26.73 | 2,663,927 | +0.40(+1.52%) |
Aug 04, 2025 | 27.13 | 28.07 | 26.06 | 26.33 | 4,666,832 | -0.60(-2.23%) |
Aug 01, 2025 | 29.44 | 29.73 | 26.04 | 26.93 | 8,410,706 | -5.66(-17.37%) |
Jul 31, 2025 | 32.35 | 33.80 | 32.19 | 32.59 | 3,550,810 | -0.23(-0.70%) |
Jul 30, 2025 | 30.00 | 34.20 | 29.43 | 32.82 | 6,151,356 | +3.31(+11.22%) |
Jul 29, 2025 | 30.13 | 30.30 | 29.29 | 29.51 | 1,649,632 | -0.26(-0.87%) |
Jul 28, 2025 | 29.45 | 29.87 | 29.11 | 29.77 | 1,206,522 | +0.10(+0.34%) |
Jul 25, 2025 | 29.78 | 29.89 | 28.89 | 29.67 | 1,222,783 | -0.17(-0.57%) |
Jul 24, 2025 | 29.99 | 30.07 | 29.02 | 29.84 | 2,101,466 | +0.23(+0.78%) |
Jul 23, 2025 | 28.16 | 29.65 | 28.13 | 29.61 | 1,808,057 | +1.49(+5.30%) |
Jul 22, 2025 | 28.50 | 28.50 | 27.65 | 28.12 | 1,941,559 | -0.21(-0.74%) |
Jul 21, 2025 | 28.98 | 29.77 | 28.18 | 28.33 | 2,349,940 | -0.28(-0.98%) |
Jul 18, 2025 | 29.24 | 29.41 | 28.45 | 28.61 | 2,078,358 | -0.32(-1.11%) |
Jul 17, 2025 | 29.01 | 29.29 | 28.76 | 28.93 | 2,211,947 | -0.16(-0.55%) |
Jul 16, 2025 | 29.49 | 29.78 | 28.57 | 29.09 | 2,583,377 | -0.51(-1.72%) |
Jul 15, 2025 | 29.87 | 30.36 | 29.57 | 29.60 | 2,150,752 | -0.31(-1.04%) |
Jul 14, 2025 | 30.68 | 30.83 | 29.43 | 29.91 | 2,750,731 | -0.95(-3.08%) |
Jul 11, 2025 | 32.07 | 32.07 | 30.21 | 30.86 | 3,534,128 | -1.27(-3.94%) |
Jul 10, 2025 | 32.21 | 32.42 | 31.51 | 32.12 | 3,567,978 | -0.09(-0.29%) |
Jul 09, 2025 | 32.93 | 33.03 | 32.05 | 32.22 | 2,512,074 | -0.44(-1.35%) |
Jul 08, 2025 | 31.58 | 32.77 | 30.89 | 32.66 | 2,815,325 | +1.30(+4.15%) |
Jul 07, 2025 | 30.95 | 32.07 | 30.36 | 31.36 | 3,273,479 | +0.00(+0.00%) |
Jul 03, 2025 | 29.80 | 31.58 | 29.57 | 31.36 | 2,712,555 | +1.87(+6.34%) |
Jul 02, 2025 | 28.57 | 29.70 | 28.08 | 29.49 | 2,689,273 | +1.13(+3.98%) |