Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 39.44 | 39.58 | 38.35 | 38.66 | 549,014 | -0.89(-2.25%) |
Aug 28, 2025 | 38.83 | 39.92 | 38.36 | 39.55 | 1,055,357 | +0.86(+2.22%) |
Aug 27, 2025 | 38.73 | 38.98 | 38.30 | 38.69 | 955,746 | +0.10(+0.26%) |
Aug 26, 2025 | 38.15 | 38.64 | 37.72 | 38.59 | 435,929 | +0.23(+0.60%) |
Aug 25, 2025 | 38.18 | 38.93 | 38.18 | 38.36 | 890,285 | -0.32(-0.83%) |
Aug 22, 2025 | 36.70 | 38.76 | 36.07 | 38.68 | 1,523,055 | +2.24(+6.15%) |
Aug 21, 2025 | 36.67 | 36.70 | 35.99 | 36.44 | 1,238,479 | -0.64(-1.73%) |
Aug 20, 2025 | 38.19 | 38.19 | 36.10 | 37.08 | 1,719,113 | -1.41(-3.66%) |
Aug 19, 2025 | 39.24 | 39.32 | 38.20 | 38.49 | 934,960 | -1.21(-3.05%) |
Aug 18, 2025 | 39.24 | 39.85 | 38.64 | 39.70 | 789,391 | +0.15(+0.38%) |
Aug 15, 2025 | 40.11 | 40.60 | 39.14 | 39.55 | 1,351,222 | +0.01(+0.03%) |
Aug 14, 2025 | 38.34 | 40.30 | 38.34 | 39.54 | 3,148,447 | +2.11(+5.64%) |
Aug 13, 2025 | 36.70 | 37.57 | 36.67 | 37.43 | 1,504,454 | +0.99(+2.72%) |
Aug 12, 2025 | 36.67 | 37.11 | 35.68 | 36.44 | 1,569,968 | +0.04(+0.11%) |
Aug 11, 2025 | 36.66 | 36.97 | 36.11 | 36.40 | 1,820,184 | -0.49(-1.33%) |
Aug 08, 2025 | 37.06 | 37.26 | 36.61 | 36.89 | 1,349,827 | -0.16(-0.43%) |
Aug 07, 2025 | 36.43 | 38.06 | 36.30 | 37.05 | 2,230,114 | +0.26(+0.71%) |
Aug 06, 2025 | 34.30 | 36.85 | 34.08 | 36.79 | 2,795,478 | +2.70(+7.92%) |
Aug 05, 2025 | 33.88 | 34.88 | 33.82 | 34.09 | 3,125,997 | +0.63(+1.88%) |
Aug 04, 2025 | 35.26 | 35.34 | 33.37 | 33.46 | 3,529,857 | -1.02(-2.96%) |
Aug 01, 2025 | 35.13 | 36.45 | 33.76 | 34.48 | 7,082,855 | -6.85(-16.57%) |
Jul 31, 2025 | 41.91 | 42.14 | 40.39 | 41.33 | 7,769,536 | +1.36(+3.40%) |
Jul 30, 2025 | 40.34 | 40.50 | 39.62 | 39.97 | 1,035,777 | -0.31(-0.77%) |
Jul 29, 2025 | 41.27 | 41.54 | 40.01 | 40.28 | 844,501 | -0.60(-1.47%) |
Jul 28, 2025 | 41.07 | 41.39 | 40.71 | 40.88 | 767,704 | +0.46(+1.14%) |
Jul 25, 2025 | 40.70 | 40.78 | 40.33 | 40.42 | 933,744 | -0.28(-0.69%) |
Jul 24, 2025 | 39.68 | 41.35 | 39.47 | 40.70 | 1,603,228 | +1.32(+3.35%) |
Jul 23, 2025 | 39.43 | 39.54 | 38.96 | 39.38 | 918,785 | +0.26(+0.66%) |
Jul 22, 2025 | 39.77 | 40.01 | 38.73 | 39.12 | 896,989 | -0.65(-1.63%) |
Jul 21, 2025 | 38.65 | 39.88 | 38.55 | 39.77 | 1,027,753 | +1.10(+2.84%) |
Jul 18, 2025 | 38.19 | 38.73 | 37.61 | 38.67 | 1,002,961 | +0.71(+1.87%) |
Jul 17, 2025 | 37.78 | 38.14 | 37.49 | 37.96 | 889,638 | +0.23(+0.61%) |
Jul 16, 2025 | 38.68 | 38.68 | 37.39 | 37.73 | 1,058,115 | -1.07(-2.76%) |
Jul 15, 2025 | 38.71 | 39.13 | 38.52 | 38.80 | 1,095,961 | +0.23(+0.60%) |
Jul 14, 2025 | 38.50 | 38.94 | 38.14 | 38.57 | 762,784 | +0.19(+0.50%) |
Jul 11, 2025 | 37.90 | 38.96 | 37.51 | 38.38 | 2,052,155 | +0.92(+2.46%) |
Jul 10, 2025 | 37.27 | 37.66 | 36.64 | 37.46 | 971,026 | -0.09(-0.24%) |
Jul 09, 2025 | 37.07 | 38.18 | 36.92 | 37.55 | 1,596,953 | +1.02(+2.79%) |
Jul 08, 2025 | 38.08 | 38.09 | 36.23 | 36.53 | 1,659,085 | -1.42(-3.74%) |
Jul 07, 2025 | 37.87 | 38.22 | 37.58 | 37.95 | 1,233,307 | +0.08(+0.21%) |
Jul 03, 2025 | 37.39 | 38.14 | 37.28 | 37.87 | 1,397,630 | +1.06(+2.88%) |
Jul 02, 2025 | 36.72 | 37.38 | 36.54 | 36.81 | 1,130,078 | -0.22(-0.59%) |
Jul 01, 2025 | 36.78 | 37.48 | 36.17 | 37.03 | 1,735,033 | +0.36(+0.98%) |
Jun 30, 2025 | 38.00 | 38.16 | 36.57 | 36.67 | 2,143,626 | -1.26(-3.32%) |
Jun 27, 2025 | 36.94 | 37.96 | 35.83 | 37.93 | 2,617,151 | +1.96(+5.45%) |
Jun 26, 2025 | 34.65 | 36.27 | 34.34 | 35.97 | 1,762,879 | +1.60(+4.66%) |
Jun 25, 2025 | 35.14 | 35.62 | 34.07 | 34.37 | 1,239,579 | -0.24(-0.69%) |
Jun 24, 2025 | 34.45 | 35.10 | 34.06 | 34.61 | 1,565,513 | +1.39(+4.20%) |
Jun 23, 2025 | 33.63 | 33.83 | 32.85 | 33.22 | 910,579 | -0.40(-1.18%) |
Jun 20, 2025 | 35.19 | 35.30 | 33.17 | 33.61 | 1,397,668 | -0.95(-2.76%) |
Jun 18, 2025 | 35.45 | 36.35 | 34.56 | 34.56 | 991,389 | -0.76(-2.16%) |
Jun 17, 2025 | 35.40 | 36.19 | 35.30 | 35.33 | 719,042 | -0.46(-1.28%) |
Jun 16, 2025 | 34.53 | 36.07 | 34.33 | 35.78 | 1,091,499 | +1.28(+3.71%) |
Jun 13, 2025 | 33.80 | 35.11 | 33.67 | 34.50 | 1,248,989 | -0.37(-1.05%) |
Jun 12, 2025 | 34.34 | 35.00 | 34.26 | 34.87 | 732,470 | -0.02(-0.06%) |
Jun 11, 2025 | 36.33 | 36.61 | 34.78 | 34.89 | 1,182,938 | -1.46(-4.01%) |
Jun 10, 2025 | 36.09 | 36.39 | 35.23 | 36.35 | 1,133,299 | +0.19(+0.52%) |
Jun 09, 2025 | 35.45 | 36.45 | 34.84 | 36.16 | 1,336,549 | +1.10(+3.14%) |
Jun 06, 2025 | 34.66 | 35.15 | 34.11 | 35.06 | 1,832,701 | +1.79(+5.37%) |
Jun 05, 2025 | 33.78 | 34.84 | 33.20 | 33.27 | 2,824,118 | +0.20(+0.60%) |
Jun 04, 2025 | 32.82 | 33.37 | 32.41 | 33.08 | 752,193 | +0.46(+1.40%) |
Jun 03, 2025 | 32.98 | 33.59 | 32.39 | 32.62 | 1,272,248 | -0.32(-0.96%) |