Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 34.88 | 34.88 | 34.77 | 34.78 | 539,602 | -0.13(-0.37%) |
Sep 11, 2025 | 34.79 | 34.95 | 34.75 | 34.91 | 798,295 | +0.19(+0.55%) |
Sep 10, 2025 | 34.64 | 34.76 | 34.59 | 34.72 | 764,596 | +0.24(+0.70%) |
Sep 09, 2025 | 34.59 | 34.59 | 34.44 | 34.48 | 663,894 | -0.05(-0.14%) |
Sep 08, 2025 | 34.50 | 34.53 | 34.43 | 34.53 | 572,080 | +0.15(+0.44%) |
Sep 05, 2025 | 34.62 | 34.62 | 34.23 | 34.38 | 697,208 | +0.16(+0.47%) |
Sep 04, 2025 | 34.05 | 34.22 | 34.02 | 34.22 | 693,333 | +0.23(+0.68%) |
Sep 03, 2025 | 34.08 | 34.08 | 33.89 | 33.99 | 624,916 | +0.00(+0.00%) |
Sep 02, 2025 | 33.83 | 33.99 | 33.74 | 33.99 | 629,634 | -0.10(-0.29%) |
Aug 29, 2025 | 34.15 | 34.15 | 33.97 | 34.09 | 731,660 | -0.14(-0.41%) |
Aug 28, 2025 | 34.13 | 34.24 | 34.10 | 34.23 | 753,637 | +0.13(+0.38%) |
Aug 27, 2025 | 34.01 | 34.13 | 33.97 | 34.10 | 662,605 | +0.04(+0.12%) |
Aug 26, 2025 | 33.92 | 34.06 | 33.90 | 34.06 | 630,356 | +0.15(+0.44%) |
Aug 25, 2025 | 34.00 | 34.04 | 33.91 | 33.91 | 720,012 | -0.16(-0.47%) |
Aug 22, 2025 | 33.79 | 34.14 | 33.73 | 34.07 | 1,033,544 | +0.39(+1.16%) |
Aug 21, 2025 | 33.67 | 33.72 | 33.58 | 33.68 | 721,523 | -0.06(-0.18%) |
Aug 20, 2025 | 33.79 | 33.79 | 33.56 | 33.74 | 759,084 | -0.03(-0.09%) |
Aug 19, 2025 | 33.92 | 33.94 | 33.73 | 33.77 | 648,880 | -0.15(-0.44%) |
Aug 18, 2025 | 33.89 | 33.93 | 33.84 | 33.92 | 560,147 | +0.01(+0.03%) |
Aug 15, 2025 | 34.09 | 34.09 | 33.89 | 33.91 | 629,078 | -0.12(-0.35%) |
Aug 14, 2025 | 33.99 | 34.05 | 33.91 | 34.03 | 688,444 | -0.05(-0.15%) |
Aug 13, 2025 | 34.17 | 34.17 | 33.98 | 34.08 | 647,033 | +0.06(+0.18%) |
Aug 12, 2025 | 33.82 | 34.02 | 33.79 | 34.02 | 590,366 | +0.29(+0.86%) |
Aug 11, 2025 | 33.73 | 33.79 | 33.68 | 33.73 | 6,766,058 | -0.01(-0.03%) |
Aug 08, 2025 | 33.71 | 33.76 | 33.66 | 33.74 | 644,200 | +0.15(+0.45%) |
Aug 07, 2025 | 33.82 | 33.83 | 33.51 | 33.59 | 809,448 | -0.03(-0.09%) |
Aug 06, 2025 | 33.58 | 33.67 | 33.50 | 33.62 | 819,748 | +0.05(+0.15%) |
Aug 05, 2025 | 33.70 | 33.72 | 33.49 | 33.57 | 658,472 | -0.19(-0.56%) |
Aug 04, 2025 | 33.55 | 33.76 | 33.52 | 33.76 | 622,177 | +0.37(+1.11%) |
Aug 01, 2025 | 33.52 | 33.52 | 33.25 | 33.39 | 638,089 | -0.24(-0.71%) |
Jul 31, 2025 | 33.95 | 34.00 | 33.58 | 33.63 | 533,408 | -0.14(-0.41%) |
Jul 30, 2025 | 33.86 | 33.94 | 33.69 | 33.77 | 711,338 | -0.06(-0.18%) |
Jul 29, 2025 | 33.93 | 33.93 | 33.77 | 33.83 | 548,387 | -0.04(-0.12%) |
Jul 28, 2025 | 33.94 | 33.94 | 33.80 | 33.87 | 606,808 | -0.09(-0.27%) |
Jul 25, 2025 | 33.86 | 33.97 | 33.83 | 33.96 | 523,273 | +0.07(+0.21%) |
Jul 24, 2025 | 33.94 | 33.98 | 33.88 | 33.89 | 437,761 | -0.05(-0.15%) |
Jul 23, 2025 | 33.84 | 33.95 | 33.73 | 33.94 | 712,337 | +0.20(+0.59%) |
Jul 22, 2025 | 33.72 | 33.77 | 33.56 | 33.74 | 612,283 | +0.02(+0.06%) |
Jul 21, 2025 | 33.76 | 33.87 | 33.70 | 33.72 | 783,744 | +0.05(+0.15%) |
Jul 18, 2025 | 33.84 | 33.84 | 33.63 | 33.67 | 484,678 | -0.05(-0.15%) |
Jul 17, 2025 | 33.61 | 33.77 | 33.59 | 33.72 | 664,690 | +0.10(+0.30%) |
Jul 16, 2025 | 33.53 | 33.62 | 33.33 | 33.62 | 637,273 | +0.14(+0.42%) |
Jul 15, 2025 | 33.71 | 33.73 | 33.47 | 33.48 | 563,896 | -0.19(-0.56%) |
Jul 14, 2025 | 33.58 | 33.67 | 33.52 | 33.67 | 537,684 | +0.09(+0.27%) |
Jul 11, 2025 | 33.60 | 33.61 | 33.52 | 33.58 | 516,334 | -0.16(-0.47%) |
Jul 10, 2025 | 33.68 | 33.76 | 33.59 | 33.74 | 682,231 | +0.08(+0.24%) |
Jul 09, 2025 | 33.55 | 33.66 | 33.49 | 33.66 | 770,494 | +0.23(+0.69%) |
Jul 08, 2025 | 33.52 | 33.52 | 33.37 | 33.43 | 467,289 | -0.09(-0.27%) |
Jul 07, 2025 | 33.62 | 33.62 | 33.38 | 33.52 | 605,437 | -0.18(-0.53%) |
Jul 03, 2025 | 33.56 | 33.72 | 33.55 | 33.70 | 372,135 | +0.15(+0.45%) |
Jul 02, 2025 | 33.36 | 33.52 | 33.28 | 33.55 | 571,659 | +0.17(+0.51%) |