Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 35.09 | 35.42 | 34.92 | 35.12 | 856,535 | -0.07(-0.20%) |
Aug 29, 2025 | 34.92 | 35.21 | 34.83 | 35.19 | 704,286 | +0.33(+0.95%) |
Aug 28, 2025 | 34.71 | 34.87 | 34.29 | 34.86 | 844,040 | +0.15(+0.43%) |
Aug 27, 2025 | 34.42 | 34.77 | 34.41 | 34.71 | 632,895 | +0.29(+0.84%) |
Aug 26, 2025 | 34.42 | 34.65 | 34.30 | 34.42 | 725,693 | -0.08(-0.23%) |
Aug 25, 2025 | 34.67 | 34.84 | 34.35 | 34.50 | 756,327 | -0.34(-0.99%) |
Aug 22, 2025 | 34.02 | 34.91 | 33.98 | 34.84 | 907,686 | +1.05(+3.12%) |
Aug 21, 2025 | 34.01 | 34.21 | 33.75 | 33.79 | 890,899 | -0.43(-1.26%) |
Aug 20, 2025 | 34.29 | 34.42 | 34.03 | 34.22 | 934,700 | +0.09(+0.26%) |
Aug 19, 2025 | 33.89 | 34.34 | 33.89 | 34.13 | 808,909 | +0.33(+0.98%) |
Aug 18, 2025 | 33.79 | 34.08 | 33.70 | 33.80 | 738,832 | -0.03(-0.09%) |
Aug 15, 2025 | 33.91 | 33.94 | 33.63 | 33.83 | 768,940 | +0.01(+0.04%) |
Aug 14, 2025 | 33.70 | 33.98 | 33.38 | 33.82 | 998,059 | -0.15(-0.44%) |
Aug 13, 2025 | 33.87 | 34.08 | 33.49 | 33.97 | 1,055,357 | +0.30(+0.89%) |
Aug 12, 2025 | 33.34 | 33.68 | 33.08 | 33.67 | 754,426 | +0.48(+1.44%) |
Aug 11, 2025 | 32.97 | 33.50 | 32.97 | 33.19 | 1,053,911 | +0.25(+0.76%) |
Aug 08, 2025 | 33.67 | 33.71 | 32.74 | 32.94 | 1,160,305 | -0.59(-1.75%) |
Aug 07, 2025 | 33.86 | 33.86 | 33.23 | 33.53 | 1,602,868 | -0.10(-0.30%) |
Aug 06, 2025 | 33.92 | 34.16 | 33.62 | 33.63 | 1,068,758 | -0.29(-0.85%) |
Aug 05, 2025 | 33.45 | 33.97 | 33.40 | 33.92 | 1,136,178 | +0.31(+0.92%) |
Aug 04, 2025 | 33.27 | 33.82 | 33.27 | 33.61 | 1,399,459 | +0.18(+0.54%) |
Aug 01, 2025 | 33.98 | 34.00 | 33.10 | 33.43 | 1,473,619 | -0.26(-0.77%) |
Jul 31, 2025 | 33.91 | 34.27 | 33.63 | 33.69 | 1,081,236 | -0.63(-1.83%) |
Jul 30, 2025 | 35.09 | 35.45 | 34.06 | 34.32 | 1,085,563 | -0.69(-1.97%) |
Jul 29, 2025 | 34.48 | 35.05 | 34.14 | 35.00 | 841,428 | +0.88(+2.57%) |
Jul 28, 2025 | 34.42 | 34.60 | 34.09 | 34.13 | 967,952 | -0.33(-0.95%) |
Jul 25, 2025 | 34.95 | 34.95 | 34.14 | 34.46 | 1,237,249 | -0.20(-0.58%) |
Jul 24, 2025 | 34.74 | 35.00 | 34.53 | 34.65 | 703,848 | -0.06(-0.17%) |
Jul 23, 2025 | 34.95 | 35.00 | 34.50 | 34.71 | 702,570 | -0.14(-0.40%) |
Jul 22, 2025 | 34.57 | 34.98 | 34.57 | 34.85 | 583,870 | +0.28(+0.81%) |
Jul 21, 2025 | 34.86 | 35.22 | 34.57 | 34.57 | 702,287 | -0.25(-0.72%) |
Jul 18, 2025 | 35.07 | 35.07 | 34.45 | 34.82 | 883,581 | -0.08(-0.23%) |
Jul 17, 2025 | 34.66 | 35.07 | 34.59 | 34.90 | 989,999 | +0.22(+0.63%) |
Jul 16, 2025 | 34.15 | 34.73 | 34.14 | 34.68 | 1,047,131 | +0.75(+2.20%) |
Jul 15, 2025 | 34.52 | 34.64 | 33.88 | 33.94 | 482,028 | -0.66(-1.89%) |
Jul 14, 2025 | 34.35 | 34.74 | 34.25 | 34.59 | 818,143 | +0.21(+0.61%) |
Jul 11, 2025 | 34.09 | 34.46 | 33.97 | 34.38 | 529,622 | +0.04(+0.12%) |
Jul 10, 2025 | 34.39 | 34.62 | 34.27 | 34.34 | 596,801 | -0.02(-0.06%) |
Jul 09, 2025 | 34.05 | 34.51 | 34.05 | 34.36 | 599,883 | +0.22(+0.64%) |
Jul 08, 2025 | 34.71 | 34.72 | 34.11 | 34.14 | 938,828 | -0.55(-1.58%) |
Jul 07, 2025 | 34.92 | 35.21 | 34.63 | 34.69 | 647,738 | -0.31(-0.88%) |
Jul 03, 2025 | 35.02 | 35.25 | 34.82 | 35.00 | 443,858 | +0.14(+0.40%) |
Jul 02, 2025 | 34.94 | 34.94 | 34.46 | 34.86 | 792,232 | -0.11(-0.31%) |