Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 38.35 | 38.66 | 37.45 | 37.57 | 621,598 | -1.36(-3.49%) |
Aug 29, 2025 | 38.86 | 39.25 | 38.54 | 38.93 | 848,100 | +0.21(+0.54%) |
Aug 28, 2025 | 38.25 | 39.38 | 38.12 | 38.72 | 861,068 | +0.52(+1.36%) |
Aug 27, 2025 | 38.21 | 38.31 | 37.58 | 38.20 | 976,332 | -0.07(-0.18%) |
Aug 26, 2025 | 37.76 | 38.40 | 37.50 | 38.27 | 685,853 | +0.47(+1.24%) |
Aug 25, 2025 | 38.54 | 38.88 | 37.53 | 37.80 | 834,357 | -0.74(-1.92%) |
Aug 22, 2025 | 37.33 | 38.63 | 37.01 | 38.54 | 1,080,775 | +1.39(+3.74%) |
Aug 21, 2025 | 36.88 | 37.22 | 36.47 | 37.15 | 1,105,765 | -0.07(-0.19%) |
Aug 20, 2025 | 37.06 | 37.28 | 36.39 | 37.22 | 316,457 | +0.16(+0.43%) |
Aug 19, 2025 | 37.41 | 37.41 | 36.47 | 37.06 | 475,545 | -0.42(-1.12%) |
Aug 18, 2025 | 37.45 | 37.78 | 36.87 | 37.48 | 489,179 | +0.03(+0.08%) |
Aug 15, 2025 | 37.47 | 37.91 | 37.19 | 37.45 | 482,956 | +0.17(+0.46%) |
Aug 14, 2025 | 36.40 | 37.34 | 35.91 | 37.28 | 529,186 | +0.43(+1.17%) |
Aug 13, 2025 | 35.70 | 36.96 | 35.65 | 36.85 | 560,262 | +1.16(+3.25%) |
Aug 12, 2025 | 34.45 | 35.77 | 34.12 | 35.69 | 739,692 | +1.52(+4.45%) |
Aug 11, 2025 | 33.84 | 34.20 | 33.21 | 34.17 | 562,888 | +0.26(+0.77%) |
Aug 08, 2025 | 33.80 | 34.13 | 33.50 | 33.91 | 944,855 | +0.20(+0.59%) |
Aug 07, 2025 | 34.34 | 34.49 | 32.83 | 33.71 | 1,073,951 | -0.44(-1.29%) |
Aug 06, 2025 | 33.20 | 34.44 | 32.90 | 34.15 | 1,377,887 | +1.30(+3.96%) |
Aug 05, 2025 | 30.99 | 33.33 | 29.70 | 32.85 | 2,522,720 | +3.52(+12.00%) |
Aug 04, 2025 | 28.64 | 29.80 | 28.26 | 29.33 | 1,540,733 | +1.04(+3.68%) |
Aug 01, 2025 | 27.62 | 28.42 | 27.32 | 28.29 | 1,033,497 | +0.41(+1.47%) |
Jul 31, 2025 | 27.83 | 28.48 | 27.65 | 27.88 | 527,297 | +0.07(+0.25%) |
Jul 30, 2025 | 28.25 | 28.44 | 27.76 | 27.81 | 386,096 | -0.40(-1.42%) |
Jul 29, 2025 | 28.64 | 28.73 | 27.84 | 28.21 | 789,035 | -0.29(-1.02%) |
Jul 28, 2025 | 28.77 | 29.38 | 28.36 | 28.50 | 301,868 | -0.12(-0.42%) |
Jul 25, 2025 | 28.77 | 29.05 | 28.54 | 28.62 | 387,129 | -0.23(-0.80%) |
Jul 24, 2025 | 29.36 | 29.36 | 28.61 | 28.85 | 260,851 | -0.61(-2.07%) |
Jul 23, 2025 | 29.73 | 29.73 | 29.14 | 29.46 | 408,750 | -0.11(-0.37%) |
Jul 22, 2025 | 29.97 | 30.77 | 29.43 | 29.57 | 527,347 | +0.21(+0.72%) |
Jul 21, 2025 | 29.13 | 29.64 | 28.83 | 29.36 | 367,424 | +0.40(+1.38%) |
Jul 18, 2025 | 29.44 | 29.54 | 28.65 | 28.96 | 437,694 | -0.54(-1.83%) |
Jul 17, 2025 | 29.78 | 30.06 | 29.47 | 29.50 | 362,287 | -0.08(-0.27%) |
Jul 16, 2025 | 29.59 | 30.03 | 29.12 | 29.58 | 470,793 | +0.17(+0.58%) |
Jul 15, 2025 | 30.01 | 30.24 | 29.14 | 29.41 | 569,260 | -0.64(-2.13%) |
Jul 14, 2025 | 29.15 | 30.89 | 29.11 | 30.05 | 1,166,601 | +1.65(+5.81%) |
Jul 11, 2025 | 29.25 | 29.34 | 28.24 | 28.40 | 545,987 | -0.90(-3.07%) |
Jul 10, 2025 | 30.40 | 30.40 | 29.21 | 29.30 | 541,488 | -1.20(-3.93%) |
Jul 09, 2025 | 30.67 | 30.86 | 30.23 | 30.50 | 566,579 | +0.04(+0.13%) |
Jul 08, 2025 | 30.97 | 31.28 | 30.35 | 30.46 | 452,004 | -0.45(-1.46%) |
Jul 07, 2025 | 31.13 | 31.66 | 30.59 | 30.91 | 916,298 | -0.13(-0.42%) |
Jul 03, 2025 | 31.33 | 31.57 | 31.01 | 31.04 | 627,519 | -0.08(-0.26%) |
Jul 02, 2025 | 32.20 | 32.30 | 30.90 | 31.12 | 559,150 | -1.08(-3.35%) |