Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 34.07 | 34.12 | 34.07 | 34.12 | 547 | +0.01(+0.03%) |
Sep 11, 2025 | 34.06 | 34.12 | 34.06 | 34.10 | 846 | +0.06(+0.18%) |
Sep 10, 2025 | 34.04 | 34.11 | 34.02 | 34.05 | 3,471 | +0.03(+0.10%) |
Sep 09, 2025 | 34.04 | 34.04 | 33.99 | 34.01 | 11,740 | +0.02(+0.04%) |
Sep 08, 2025 | 34.01 | 34.03 | 33.99 | 34.00 | 5,211 | -0.00(-0.01%) |
Sep 05, 2025 | 34.02 | 34.02 | 33.95 | 34.00 | 2,177 | +0.02(+0.06%) |
Sep 04, 2025 | 33.92 | 33.98 | 33.92 | 33.98 | 3,672 | +0.06(+0.19%) |
Sep 03, 2025 | 33.92 | 33.92 | 33.88 | 33.92 | 729 | +0.00(+0.00%) |
Sep 02, 2025 | 33.87 | 33.91 | 33.80 | 33.91 | 18,938 | -0.03(-0.07%) |
Aug 29, 2025 | 33.94 | 33.97 | 33.91 | 33.94 | 2,930 | -0.05(-0.15%) |
Aug 28, 2025 | 33.93 | 34.01 | 33.92 | 33.99 | 6,677 | +0.04(+0.12%) |
Aug 27, 2025 | 33.92 | 33.97 | 33.90 | 33.95 | 2,342 | +0.04(+0.13%) |
Aug 26, 2025 | 33.88 | 33.94 | 33.88 | 33.91 | 5,176 | +0.01(+0.02%) |
Aug 25, 2025 | 33.90 | 33.94 | 33.88 | 33.90 | 2,758 | -0.02(-0.06%) |
Aug 22, 2025 | 33.87 | 33.92 | 33.87 | 33.92 | 2,125 | +0.14(+0.40%) |
Aug 21, 2025 | 33.79 | 33.79 | 33.76 | 33.78 | 999 | -0.01(-0.04%) |
Aug 20, 2025 | 33.75 | 33.80 | 33.75 | 33.80 | 3,709 | -0.02(-0.06%) |
Aug 19, 2025 | 33.87 | 33.87 | 33.80 | 33.82 | 1,847 | -0.05(-0.14%) |
Aug 18, 2025 | 33.87 | 33.87 | 33.84 | 33.87 | 2,031 | +0.04(+0.10%) |
Aug 15, 2025 | 33.86 | 33.88 | 33.83 | 33.83 | 3,935 | -0.03(-0.09%) |
Aug 14, 2025 | 33.82 | 33.87 | 33.82 | 33.87 | 4,449 | -0.00(-0.01%) |
Aug 13, 2025 | 33.85 | 33.87 | 33.83 | 33.87 | 446 | +0.03(+0.10%) |
Aug 12, 2025 | 33.81 | 33.86 | 33.77 | 33.84 | 7,340 | +0.08(+0.25%) |
Aug 11, 2025 | 33.81 | 33.81 | 33.75 | 33.75 | 1,935 | -0.02(-0.05%) |
Aug 08, 2025 | 33.76 | 33.80 | 33.74 | 33.77 | 1,906 | +0.08(+0.23%) |
Aug 07, 2025 | 33.67 | 33.72 | 33.66 | 33.69 | 3,682 | -0.00(-0.01%) |
Aug 06, 2025 | 33.65 | 33.70 | 33.65 | 33.69 | 6,954 | +0.05(+0.15%) |
Aug 05, 2025 | 33.67 | 33.69 | 33.62 | 33.64 | 2,686 | -0.03(-0.10%) |
Aug 04, 2025 | 33.61 | 33.69 | 33.61 | 33.67 | 7,473 | +0.13(+0.38%) |
Aug 01, 2025 | 33.57 | 33.60 | 33.49 | 33.55 | 18,117 | -0.09(-0.27%) |
Jul 31, 2025 | 33.75 | 33.75 | 33.64 | 33.64 | 3,061 | -0.03(-0.07%) |
Jul 30, 2025 | 33.67 | 33.67 | 33.61 | 33.66 | 628 | -0.02(-0.05%) |
Jul 29, 2025 | 33.70 | 33.70 | 33.67 | 33.68 | 660 | -0.02(-0.06%) |
Jul 28, 2025 | 33.67 | 33.73 | 33.66 | 33.70 | 10,679 | +0.01(+0.03%) |
Jul 25, 2025 | 33.67 | 33.73 | 33.65 | 33.69 | 2,446 | +0.03(+0.08%) |
Jul 24, 2025 | 33.63 | 33.66 | 33.63 | 33.66 | 5,302 | +0.05(+0.15%) |
Jul 23, 2025 | 33.57 | 33.63 | 33.57 | 33.62 | 3,867 | +0.04(+0.11%) |
Jul 22, 2025 | 33.56 | 33.60 | 33.52 | 33.58 | 6,902 | -0.01(-0.04%) |
Jul 21, 2025 | 33.58 | 33.63 | 33.52 | 33.59 | 125,154 | +0.06(+0.19%) |
Jul 18, 2025 | 33.54 | 33.54 | 33.52 | 33.52 | 11,096 | +0.03(+0.10%) |
Jul 17, 2025 | 33.48 | 33.52 | 33.48 | 33.49 | 19,243 | +0.01(+0.03%) |
Jul 16, 2025 | 33.44 | 33.48 | 33.43 | 33.48 | 3,168 | +0.05(+0.15%) |
Jul 15, 2025 | 33.47 | 33.47 | 33.43 | 33.43 | 750 | -0.03(-0.09%) |
Jul 14, 2025 | 33.44 | 33.48 | 33.44 | 33.46 | 100,665 | +0.01(+0.03%) |
Jul 11, 2025 | 33.44 | 33.50 | 33.44 | 33.45 | 1,216 | -0.03(-0.10%) |
Jul 10, 2025 | 33.47 | 33.51 | 33.44 | 33.48 | 3,653 | +0.03(+0.10%) |
Jul 09, 2025 | 33.48 | 33.48 | 33.42 | 33.45 | 3,757 | +0.06(+0.18%) |
Jul 08, 2025 | 33.38 | 33.43 | 33.38 | 33.39 | 16,120 | +0.02(+0.05%) |
Jul 07, 2025 | 33.41 | 33.41 | 33.33 | 33.37 | 5,604 | -0.07(-0.20%) |
Jul 03, 2025 | 33.43 | 33.45 | 33.43 | 33.44 | 17,203 | +0.05(+0.16%) |
Jul 02, 2025 | 33.40 | 33.40 | 33.35 | 33.39 | 15,579 | +0.04(+0.11%) |