Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 32.15 | 32.28 | 31.91 | 32.28 | 18,564,764 | +0.09(+0.28%) |
Sep 02, 2025 | 32.16 | 32.30 | 31.96 | 32.19 | 10,977,824 | -0.32(-0.98%) |
Aug 29, 2025 | 32.59 | 32.77 | 32.26 | 32.51 | 13,465,747 | -0.02(-0.06%) |
Aug 28, 2025 | 32.66 | 33.07 | 32.38 | 32.53 | 19,102,310 | +0.12(+0.37%) |
Aug 27, 2025 | 32.15 | 32.44 | 31.95 | 32.41 | 25,370,324 | +0.13(+0.40%) |
Aug 26, 2025 | 32.18 | 32.48 | 31.91 | 32.28 | 34,795,812 | -0.40(-1.22%) |
Aug 25, 2025 | 34.65 | 34.78 | 32.15 | 32.68 | 64,617,004 | -1.76(-5.12%) |
Aug 22, 2025 | 35.99 | 37.06 | 33.45 | 34.44 | 81,535,440 | -1.28(-3.60%) |
Aug 21, 2025 | 35.73 | 36.01 | 35.56 | 35.73 | 9,287,410 | -0.12(-0.33%) |
Aug 20, 2025 | 36.31 | 36.59 | 35.82 | 35.85 | 16,444,982 | -0.53(-1.45%) |
Aug 19, 2025 | 35.82 | 37.10 | 35.82 | 36.37 | 43,025,356 | +0.53(+1.47%) |
Aug 18, 2025 | 36.01 | 36.16 | 35.58 | 35.85 | 19,493,080 | -0.33(-0.91%) |
Aug 15, 2025 | 36.27 | 36.30 | 35.86 | 36.18 | 17,969,752 | -0.03(-0.08%) |
Aug 14, 2025 | 35.78 | 36.39 | 35.59 | 36.21 | 23,958,514 | +0.27(+0.75%) |
Aug 13, 2025 | 35.83 | 35.97 | 35.52 | 35.94 | 21,600,594 | +0.26(+0.73%) |
Aug 12, 2025 | 35.35 | 35.89 | 34.72 | 35.68 | 20,893,236 | +0.59(+1.67%) |
Aug 11, 2025 | 35.29 | 35.46 | 34.75 | 35.09 | 14,375,584 | -0.20(-0.56%) |
Aug 08, 2025 | 35.26 | 35.68 | 35.17 | 35.29 | 11,048,506 | +0.18(+0.51%) |
Aug 07, 2025 | 35.96 | 36.05 | 35.03 | 35.11 | 14,588,851 | -0.76(-2.11%) |
Aug 06, 2025 | 35.48 | 35.96 | 35.37 | 35.87 | 12,174,585 | +0.36(+1.01%) |
Aug 05, 2025 | 35.36 | 35.52 | 35.18 | 35.51 | 11,526,817 | +0.19(+0.54%) |
Aug 04, 2025 | 34.96 | 35.53 | 34.93 | 35.32 | 13,600,548 | +0.45(+1.29%) |
Aug 01, 2025 | 35.13 | 35.16 | 34.52 | 34.87 | 19,343,544 | -0.53(-1.49%) |
Jul 31, 2025 | 34.96 | 35.91 | 34.87 | 35.40 | 26,466,204 | +0.25(+0.71%) |
Jul 30, 2025 | 35.35 | 35.51 | 34.99 | 35.15 | 12,873,026 | -0.13(-0.37%) |
Jul 29, 2025 | 35.85 | 35.90 | 34.54 | 35.28 | 43,042,932 | -0.29(-0.81%) |
Jul 28, 2025 | 35.62 | 36.02 | 35.37 | 35.57 | 21,600,478 | -0.05(-0.14%) |
Jul 25, 2025 | 35.24 | 35.86 | 34.90 | 35.62 | 31,834,638 | +0.76(+2.17%) |
Jul 24, 2025 | 36.23 | 36.24 | 34.80 | 34.86 | 35,048,844 | +0.03(+0.09%) |
Jul 23, 2025 | 35.15 | 35.20 | 34.77 | 34.83 | 32,349,054 | -0.26(-0.74%) |
Jul 22, 2025 | 34.70 | 35.12 | 34.54 | 35.09 | 21,050,180 | +0.87(+2.53%) |
Jul 21, 2025 | 34.60 | 34.60 | 34.13 | 34.22 | 12,572,333 | -0.03(-0.09%) |
Jul 18, 2025 | 35.19 | 35.48 | 34.10 | 34.25 | 24,953,478 | -0.11(-0.32%) |
Jul 17, 2025 | 34.23 | 34.66 | 33.90 | 34.36 | 29,007,740 | +1.24(+3.73%) |
Jul 16, 2025 | 33.46 | 33.57 | 32.99 | 33.13 | 11,590,484 | -0.22(-0.66%) |
Jul 15, 2025 | 33.78 | 33.92 | 33.32 | 33.35 | 16,572,263 | -0.50(-1.47%) |
Jul 14, 2025 | 33.80 | 34.03 | 33.51 | 33.84 | 15,365,284 | -0.12(-0.35%) |
Jul 11, 2025 | 33.27 | 34.45 | 33.15 | 33.96 | 27,370,938 | +0.56(+1.67%) |
Jul 10, 2025 | 33.15 | 33.84 | 33.08 | 33.41 | 9,821,687 | +0.21(+0.63%) |
Jul 09, 2025 | 33.30 | 33.35 | 33.03 | 33.20 | 9,211,428 | -0.06(-0.18%) |
Jul 08, 2025 | 32.98 | 33.49 | 32.85 | 33.26 | 11,294,638 | +0.34(+1.03%) |
Jul 07, 2025 | 33.36 | 33.46 | 32.84 | 32.92 | 11,916,223 | -0.55(-1.64%) |
Jul 03, 2025 | 33.48 | 33.63 | 33.40 | 33.47 | 5,661,319 | -0.01(-0.03%) |
Jul 02, 2025 | 33.31 | 33.57 | 33.19 | 33.48 | 8,631,019 | +0.14(+0.42%) |