Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2025 | 32.77 | 34.84 | 32.48 | 34.35 | 608,943 | +1.70(+5.21%) |
Sep 10, 2025 | 33.00 | 33.46 | 31.81 | 32.65 | 327,847 | +0.09(+0.28%) |
Sep 09, 2025 | 32.64 | 32.86 | 31.00 | 32.56 | 158,227 | -0.08(-0.25%) |
Sep 08, 2025 | 31.35 | 33.87 | 30.70 | 32.64 | 298,623 | +1.04(+3.29%) |
Sep 05, 2025 | 33.50 | 33.65 | 31.24 | 31.60 | 227,045 | -1.44(-4.36%) |
Sep 04, 2025 | 32.00 | 33.50 | 31.56 | 33.04 | 162,515 | +1.27(+4.01%) |
Sep 03, 2025 | 32.49 | 32.53 | 31.35 | 31.77 | 221,187 | -0.74(-2.29%) |
Sep 02, 2025 | 31.77 | 32.98 | 31.15 | 32.51 | 198,091 | +0.26(+0.81%) |
Aug 29, 2025 | 32.81 | 33.15 | 31.55 | 32.25 | 166,591 | -0.56(-1.71%) |
Aug 28, 2025 | 32.74 | 33.72 | 32.55 | 32.81 | 221,480 | +0.37(+1.14%) |
Aug 27, 2025 | 32.98 | 33.43 | 32.02 | 32.44 | 237,782 | -0.42(-1.28%) |
Aug 26, 2025 | 30.75 | 32.86 | 30.65 | 32.86 | 291,760 | +2.05(+6.65%) |
Aug 25, 2025 | 30.00 | 31.73 | 29.00 | 30.81 | 295,595 | +1.80(+6.20%) |
Aug 22, 2025 | 27.64 | 29.72 | 27.55 | 29.01 | 252,070 | +1.65(+6.03%) |
Aug 21, 2025 | 26.92 | 27.38 | 26.46 | 27.36 | 220,874 | +0.36(+1.33%) |
Aug 20, 2025 | 26.95 | 27.28 | 25.54 | 27.00 | 300,912 | +0.05(+0.19%) |
Aug 19, 2025 | 28.29 | 28.30 | 26.47 | 26.95 | 376,655 | -1.43(-5.04%) |
Aug 18, 2025 | 30.68 | 30.68 | 28.32 | 28.38 | 270,969 | -2.39(-7.77%) |
Aug 15, 2025 | 30.54 | 31.12 | 29.68 | 30.77 | 195,523 | +0.33(+1.08%) |
Aug 14, 2025 | 30.63 | 31.51 | 29.49 | 30.44 | 311,132 | -1.12(-3.55%) |
Aug 13, 2025 | 31.61 | 32.73 | 30.30 | 31.56 | 390,650 | +0.27(+0.86%) |
Aug 12, 2025 | 29.55 | 31.38 | 29.00 | 31.29 | 327,526 | +2.12(+7.27%) |
Aug 11, 2025 | 29.50 | 30.05 | 28.55 | 29.17 | 216,821 | -0.36(-1.22%) |
Aug 08, 2025 | 28.55 | 30.38 | 28.35 | 29.53 | 252,036 | +1.37(+4.87%) |
Aug 07, 2025 | 30.04 | 30.39 | 27.62 | 28.16 | 318,875 | -1.75(-5.85%) |
Aug 06, 2025 | 27.57 | 30.00 | 27.29 | 29.91 | 393,764 | +2.51(+9.16%) |
Aug 05, 2025 | 27.67 | 27.67 | 25.88 | 27.40 | 264,748 | -0.33(-1.19%) |
Aug 04, 2025 | 27.50 | 28.15 | 26.63 | 27.73 | 352,687 | +1.28(+4.84%) |
Aug 01, 2025 | 25.96 | 26.65 | 24.72 | 26.45 | 364,737 | -0.15(-0.56%) |
Jul 31, 2025 | 26.50 | 27.92 | 26.05 | 26.60 | 245,096 | +0.15(+0.57%) |
Jul 30, 2025 | 26.00 | 27.61 | 25.70 | 26.45 | 260,662 | +0.15(+0.57%) |
Jul 29, 2025 | 28.42 | 28.42 | 25.20 | 26.30 | 609,560 | -1.57(-5.63%) |
Jul 28, 2025 | 28.46 | 29.53 | 27.47 | 27.87 | 613,390 | -0.11(-0.39%) |
Jul 25, 2025 | 26.82 | 28.05 | 26.04 | 27.98 | 417,471 | +1.28(+4.79%) |
Jul 24, 2025 | 26.10 | 27.49 | 25.82 | 26.70 | 490,546 | +0.88(+3.41%) |
Jul 23, 2025 | 25.85 | 27.21 | 25.11 | 25.82 | 595,130 | +0.43(+1.69%) |
Jul 22, 2025 | 24.00 | 25.60 | 23.67 | 25.39 | 802,243 | +2.17(+9.35%) |
Jul 21, 2025 | 21.66 | 23.48 | 21.55 | 23.22 | 494,590 | +1.75(+8.15%) |
Jul 18, 2025 | 20.60 | 22.01 | 20.00 | 21.47 | 352,117 | +1.09(+5.35%) |
Jul 17, 2025 | 19.69 | 20.55 | 19.55 | 20.38 | 314,435 | +0.67(+3.40%) |
Jul 16, 2025 | 19.00 | 19.76 | 18.73 | 19.71 | 311,392 | +0.61(+3.19%) |
Jul 15, 2025 | 20.59 | 20.73 | 18.80 | 19.10 | 522,322 | -1.18(-5.82%) |
Jul 14, 2025 | 20.14 | 20.85 | 19.68 | 20.28 | 470,482 | +0.64(+3.26%) |
Jul 11, 2025 | 20.76 | 21.09 | 18.70 | 19.64 | 1,440,680 | -3.03(-13.37%) |
Jul 10, 2025 | 23.00 | 23.47 | 22.19 | 22.67 | 472,286 | -0.07(-0.33%) |
Jul 09, 2025 | 22.15 | 22.91 | 21.55 | 22.75 | 433,702 | +0.82(+3.76%) |
Jul 08, 2025 | 21.04 | 22.15 | 20.86 | 21.92 | 278,874 | +1.10(+5.28%) |
Jul 07, 2025 | 21.40 | 21.40 | 20.42 | 20.82 | 235,809 | -0.59(-2.76%) |
Jul 03, 2025 | 21.25 | 21.49 | 21.00 | 21.41 | 106,846 | +0.29(+1.35%) |
Jul 02, 2025 | 20.64 | 21.29 | 20.61 | 21.12 | 189,380 | +0.38(+1.81%) |