Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 33.17 | 33.20 | 33.15 | 33.17 | 647,953 | +0.01(+0.03%) |
Sep 11, 2025 | 33.10 | 33.18 | 33.04 | 33.16 | 900,560 | +0.11(+0.33%) |
Sep 10, 2025 | 33.12 | 33.12 | 33.00 | 33.05 | 1,269,670 | +0.05(+0.15%) |
Sep 09, 2025 | 32.98 | 33.06 | 32.91 | 33.00 | 1,148,014 | +0.05(+0.14%) |
Sep 08, 2025 | 32.98 | 32.98 | 32.91 | 32.95 | 1,240,141 | +0.05(+0.14%) |
Sep 05, 2025 | 33.01 | 33.03 | 32.78 | 32.91 | 895,118 | -0.03(-0.09%) |
Sep 04, 2025 | 32.85 | 32.94 | 32.78 | 32.94 | 918,942 | +0.17(+0.52%) |
Sep 03, 2025 | 32.77 | 32.79 | 32.68 | 32.77 | 728,347 | +0.08(+0.24%) |
Sep 02, 2025 | 32.63 | 32.69 | 32.50 | 32.69 | 716,386 | -0.12(-0.37%) |
Aug 29, 2025 | 32.89 | 32.89 | 32.73 | 32.81 | 768,346 | -0.09(-0.27%) |
Aug 28, 2025 | 32.86 | 32.92 | 32.79 | 32.90 | 1,051,376 | +0.05(+0.17%) |
Aug 27, 2025 | 32.82 | 32.85 | 32.76 | 32.84 | 1,218,215 | +0.05(+0.14%) |
Aug 26, 2025 | 32.71 | 32.80 | 32.68 | 32.80 | 734,695 | +0.08(+0.24%) |
Aug 25, 2025 | 32.75 | 32.79 | 32.72 | 32.72 | 801,541 | -0.06(-0.20%) |
Aug 22, 2025 | 32.54 | 32.82 | 32.53 | 32.78 | 818,149 | +0.30(+0.94%) |
Aug 21, 2025 | 32.55 | 32.55 | 32.42 | 32.48 | 793,073 | -0.09(-0.28%) |
Aug 20, 2025 | 32.60 | 32.60 | 32.39 | 32.57 | 2,109,692 | -0.05(-0.15%) |
Aug 19, 2025 | 32.69 | 32.74 | 32.58 | 32.62 | 935,014 | -0.10(-0.31%) |
Aug 18, 2025 | 32.70 | 32.73 | 32.63 | 32.72 | 724,093 | +0.02(+0.06%) |
Aug 15, 2025 | 32.77 | 32.78 | 32.68 | 32.70 | 678,893 | -0.03(-0.09%) |
Aug 14, 2025 | 32.68 | 32.75 | 32.66 | 32.73 | 496,901 | +0.00(+0.00%) |
Aug 13, 2025 | 32.72 | 32.77 | 32.67 | 32.73 | 1,044,614 | +0.04(+0.12%) |
Aug 12, 2025 | 32.53 | 32.69 | 32.52 | 32.69 | 671,320 | +0.21(+0.65%) |
Aug 11, 2025 | 32.53 | 32.58 | 32.46 | 32.48 | 1,078,332 | -0.02(-0.06%) |
Aug 08, 2025 | 32.39 | 32.53 | 32.39 | 32.50 | 696,116 | +0.15(+0.46%) |
Aug 07, 2025 | 32.47 | 32.50 | 32.26 | 32.35 | 956,945 | -0.02(-0.06%) |
Aug 06, 2025 | 32.28 | 32.40 | 32.23 | 32.37 | 1,072,459 | +0.13(+0.40%) |
Aug 05, 2025 | 32.36 | 32.37 | 32.20 | 32.24 | 565,600 | -0.09(-0.26%) |
Aug 04, 2025 | 32.11 | 32.33 | 32.11 | 32.33 | 1,130,329 | +0.30(+0.95%) |
Aug 01, 2025 | 32.16 | 32.16 | 31.93 | 32.02 | 1,192,610 | -0.30(-0.93%) |
Jul 31, 2025 | 32.50 | 32.54 | 32.29 | 32.32 | 958,981 | -0.06(-0.19%) |
Jul 30, 2025 | 32.40 | 32.47 | 32.30 | 32.38 | 1,153,851 | -0.01(-0.03%) |
Jul 29, 2025 | 32.46 | 32.52 | 32.38 | 32.39 | 900,450 | -0.06(-0.18%) |
Jul 28, 2025 | 32.43 | 32.47 | 32.41 | 32.45 | 852,293 | +0.00(+0.00%) |
Jul 25, 2025 | 32.39 | 32.47 | 32.37 | 32.45 | 743,682 | +0.09(+0.28%) |
Jul 24, 2025 | 32.37 | 32.41 | 32.31 | 32.36 | 1,012,377 | +0.03(+0.09%) |
Jul 23, 2025 | 32.28 | 32.34 | 32.20 | 32.33 | 1,050,244 | +0.12(+0.39%) |
Jul 22, 2025 | 32.19 | 32.22 | 32.10 | 32.20 | 765,184 | +0.02(+0.05%) |
Jul 21, 2025 | 32.21 | 32.27 | 32.14 | 32.19 | 908,807 | +0.04(+0.12%) |
Jul 18, 2025 | 32.22 | 32.22 | 32.11 | 32.15 | 774,356 | +0.01(+0.03%) |
Jul 17, 2025 | 32.06 | 32.16 | 32.03 | 32.14 | 698,807 | +0.11(+0.34%) |
Jul 16, 2025 | 32.04 | 32.05 | 31.82 | 32.03 | 781,734 | +0.06(+0.19%) |
Jul 15, 2025 | 32.10 | 32.17 | 31.96 | 31.97 | 662,300 | -0.08(-0.25%) |
Jul 14, 2025 | 32.00 | 32.06 | 31.95 | 32.05 | 675,381 | +0.03(+0.11%) |
Jul 11, 2025 | 32.00 | 32.05 | 31.92 | 32.02 | 953,117 | -0.03(-0.11%) |
Jul 10, 2025 | 32.01 | 32.10 | 31.97 | 32.05 | 755,317 | +0.04(+0.12%) |
Jul 09, 2025 | 31.94 | 32.02 | 31.91 | 32.01 | 595,146 | +0.14(+0.44%) |
Jul 08, 2025 | 31.93 | 31.94 | 31.86 | 31.87 | 830,256 | -0.03(-0.09%) |
Jul 07, 2025 | 32.00 | 32.00 | 31.79 | 31.90 | 836,020 | -0.13(-0.41%) |
Jul 03, 2025 | 31.97 | 32.05 | 31.89 | 32.03 | 550,043 | +0.14(+0.44%) |
Jul 02, 2025 | 31.80 | 31.89 | 31.77 | 31.89 | 1,102,961 | +0.10(+0.31%) |