Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 29.39 | 29.57 | 28.80 | 29.27 | 340,792 | -0.76(-2.53%) |
Aug 29, 2025 | 30.30 | 30.62 | 29.67 | 30.03 | 305,292 | -0.38(-1.25%) |
Aug 28, 2025 | 31.84 | 32.00 | 30.26 | 30.41 | 424,031 | -1.35(-4.25%) |
Aug 27, 2025 | 29.76 | 31.95 | 29.76 | 31.76 | 634,045 | +1.83(+6.11%) |
Aug 26, 2025 | 29.53 | 30.20 | 29.50 | 29.93 | 524,671 | +0.15(+0.50%) |
Aug 25, 2025 | 30.78 | 30.90 | 29.50 | 29.78 | 519,163 | -1.09(-3.53%) |
Aug 22, 2025 | 28.07 | 31.06 | 28.00 | 30.87 | 1,101,716 | +2.97(+10.65%) |
Aug 21, 2025 | 27.46 | 28.16 | 27.45 | 27.90 | 639,203 | +0.11(+0.40%) |
Aug 20, 2025 | 28.37 | 28.70 | 27.72 | 27.79 | 774,341 | -0.75(-2.63%) |
Aug 19, 2025 | 28.28 | 29.68 | 28.28 | 28.54 | 456,470 | +0.24(+0.85%) |
Aug 18, 2025 | 29.51 | 29.93 | 27.82 | 28.30 | 867,937 | -1.47(-4.94%) |
Aug 15, 2025 | 30.72 | 30.72 | 29.68 | 29.77 | 434,726 | -0.72(-2.36%) |
Aug 14, 2025 | 28.48 | 30.75 | 28.24 | 30.49 | 648,462 | +1.50(+5.17%) |
Aug 13, 2025 | 28.68 | 29.73 | 26.63 | 28.99 | 1,045,598 | -0.13(-0.45%) |
Aug 12, 2025 | 30.75 | 30.88 | 28.34 | 29.12 | 1,270,215 | +0.55(+1.93%) |
Aug 11, 2025 | 30.03 | 30.46 | 28.53 | 28.57 | 757,195 | -1.68(-5.55%) |
Aug 08, 2025 | 29.95 | 30.47 | 29.39 | 30.25 | 452,599 | +0.57(+1.92%) |
Aug 07, 2025 | 30.89 | 31.06 | 28.75 | 29.68 | 556,751 | -0.21(-0.70%) |
Aug 06, 2025 | 29.90 | 30.47 | 29.57 | 29.89 | 351,580 | -0.08(-0.27%) |
Aug 05, 2025 | 29.42 | 30.20 | 29.06 | 29.97 | 354,316 | +0.51(+1.73%) |
Aug 04, 2025 | 29.19 | 30.22 | 29.08 | 29.46 | 423,856 | +0.27(+0.92%) |
Aug 01, 2025 | 29.32 | 29.70 | 28.00 | 29.19 | 787,609 | -1.20(-3.95%) |
Jul 31, 2025 | 30.68 | 31.20 | 29.64 | 30.39 | 408,191 | -0.40(-1.30%) |
Jul 30, 2025 | 31.17 | 31.39 | 30.01 | 30.79 | 434,893 | -0.24(-0.77%) |
Jul 29, 2025 | 32.26 | 32.30 | 30.91 | 31.03 | 409,785 | -1.24(-3.84%) |
Jul 28, 2025 | 32.24 | 32.47 | 31.18 | 32.27 | 311,888 | +0.16(+0.50%) |
Jul 25, 2025 | 31.87 | 32.24 | 31.15 | 32.11 | 494,171 | +0.86(+2.75%) |
Jul 24, 2025 | 30.61 | 31.67 | 30.35 | 31.25 | 872,745 | +0.80(+2.63%) |
Jul 23, 2025 | 28.33 | 31.74 | 27.80 | 30.45 | 1,530,267 | +2.65(+9.53%) |
Jul 22, 2025 | 27.18 | 27.86 | 26.62 | 27.80 | 517,444 | +0.74(+2.73%) |
Jul 21, 2025 | 27.10 | 27.84 | 26.37 | 27.06 | 443,173 | +0.25(+0.93%) |
Jul 18, 2025 | 27.78 | 27.91 | 26.38 | 26.81 | 357,645 | -0.49(-1.79%) |
Jul 17, 2025 | 27.32 | 27.98 | 26.86 | 27.30 | 377,571 | +0.15(+0.55%) |
Jul 16, 2025 | 27.60 | 27.88 | 26.59 | 27.15 | 398,629 | -0.12(-0.44%) |
Jul 15, 2025 | 27.99 | 28.11 | 27.11 | 27.27 | 537,717 | -0.36(-1.30%) |
Jul 14, 2025 | 27.15 | 27.70 | 26.55 | 27.63 | 531,252 | +0.26(+0.95%) |
Jul 11, 2025 | 28.38 | 28.38 | 27.00 | 27.37 | 432,968 | -1.19(-4.17%) |
Jul 10, 2025 | 27.82 | 28.81 | 27.50 | 28.56 | 619,642 | +0.91(+3.29%) |
Jul 09, 2025 | 27.86 | 27.86 | 27.07 | 27.65 | 404,797 | +0.05(+0.18%) |
Jul 08, 2025 | 26.97 | 28.04 | 26.36 | 27.60 | 482,304 | +0.79(+2.95%) |
Jul 07, 2025 | 26.20 | 27.24 | 25.93 | 26.81 | 594,909 | +0.31(+1.17%) |
Jul 03, 2025 | 26.19 | 26.71 | 25.98 | 26.50 | 308,686 | +0.18(+0.68%) |
Jul 02, 2025 | 24.87 | 26.44 | 24.75 | 26.32 | 657,988 | +1.52(+6.13%) |