Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 38.77 | 39.12 | 37.86 | 38.36 | 278,901 | -0.29(-0.75%) |
Sep 04, 2025 | 37.69 | 38.66 | 37.36 | 38.65 | 266,336 | +1.11(+2.96%) |
Sep 03, 2025 | 37.42 | 37.70 | 36.92 | 37.54 | 302,453 | -0.04(-0.11%) |
Sep 02, 2025 | 38.07 | 38.35 | 37.29 | 37.58 | 215,148 | -1.11(-2.87%) |
Aug 29, 2025 | 38.99 | 39.16 | 38.53 | 38.69 | 226,390 | -0.03(-0.08%) |
Aug 28, 2025 | 38.80 | 38.92 | 38.36 | 38.72 | 290,538 | +0.09(+0.23%) |
Aug 27, 2025 | 37.88 | 38.74 | 37.71 | 38.63 | 312,473 | +0.58(+1.52%) |
Aug 26, 2025 | 37.65 | 38.42 | 37.41 | 38.05 | 318,871 | +0.35(+0.93%) |
Aug 25, 2025 | 37.41 | 37.96 | 37.25 | 37.70 | 267,956 | -0.05(-0.13%) |
Aug 22, 2025 | 35.07 | 37.89 | 35.03 | 37.75 | 550,249 | +2.72(+7.76%) |
Aug 21, 2025 | 34.85 | 35.47 | 34.71 | 35.03 | 283,093 | +0.05(+0.14%) |
Aug 20, 2025 | 35.20 | 35.50 | 34.86 | 34.98 | 368,500 | -0.37(-1.05%) |
Aug 19, 2025 | 35.15 | 36.63 | 34.91 | 35.35 | 518,610 | +1.06(+3.09%) |
Aug 18, 2025 | 34.25 | 34.47 | 34.06 | 34.29 | 234,295 | -0.24(-0.70%) |
Aug 15, 2025 | 34.62 | 34.83 | 34.13 | 34.53 | 311,981 | +0.04(+0.12%) |
Aug 14, 2025 | 33.61 | 34.60 | 33.61 | 34.49 | 305,725 | +0.38(+1.11%) |
Aug 13, 2025 | 33.54 | 34.17 | 33.41 | 34.11 | 192,417 | +0.86(+2.59%) |
Aug 12, 2025 | 32.22 | 33.48 | 32.15 | 33.25 | 291,025 | +1.42(+4.46%) |
Aug 11, 2025 | 31.07 | 32.02 | 31.00 | 31.83 | 286,829 | +0.78(+2.51%) |
Aug 08, 2025 | 30.51 | 31.21 | 30.29 | 31.05 | 184,573 | +0.51(+1.67%) |
Aug 07, 2025 | 31.10 | 31.10 | 30.18 | 30.54 | 143,671 | -0.19(-0.62%) |
Aug 06, 2025 | 31.62 | 31.62 | 30.66 | 30.73 | 180,256 | -0.88(-2.78%) |
Aug 05, 2025 | 31.50 | 31.63 | 30.64 | 31.61 | 203,908 | +0.26(+0.83%) |
Aug 04, 2025 | 31.10 | 31.49 | 30.86 | 31.35 | 159,041 | +0.34(+1.10%) |
Aug 01, 2025 | 31.07 | 31.40 | 30.56 | 31.01 | 282,509 | -0.60(-1.90%) |
Jul 31, 2025 | 31.82 | 32.01 | 31.46 | 31.61 | 195,707 | -0.56(-1.74%) |
Jul 30, 2025 | 33.28 | 33.28 | 31.87 | 32.17 | 249,939 | -0.88(-2.66%) |
Jul 29, 2025 | 34.31 | 34.31 | 32.82 | 33.05 | 228,105 | -0.97(-2.85%) |
Jul 28, 2025 | 33.90 | 34.42 | 33.72 | 34.02 | 289,702 | +0.09(+0.27%) |
Jul 25, 2025 | 32.54 | 34.06 | 31.97 | 33.93 | 333,543 | +1.40(+4.30%) |
Jul 24, 2025 | 32.50 | 34.30 | 32.01 | 32.53 | 751,643 | +0.18(+0.56%) |
Jul 23, 2025 | 32.37 | 32.57 | 31.82 | 32.35 | 296,968 | +0.34(+1.06%) |
Jul 22, 2025 | 32.02 | 32.54 | 31.90 | 32.01 | 178,681 | +0.15(+0.47%) |
Jul 21, 2025 | 31.96 | 32.52 | 31.85 | 31.86 | 165,616 | +0.12(+0.38%) |
Jul 18, 2025 | 32.43 | 32.43 | 31.52 | 31.74 | 201,017 | -0.47(-1.46%) |
Jul 17, 2025 | 31.81 | 32.36 | 31.81 | 32.21 | 232,065 | +0.40(+1.26%) |
Jul 16, 2025 | 31.34 | 31.82 | 30.64 | 31.81 | 272,689 | +0.77(+2.48%) |
Jul 15, 2025 | 32.44 | 32.55 | 31.01 | 31.04 | 312,361 | -1.45(-4.46%) |
Jul 14, 2025 | 32.07 | 32.58 | 31.95 | 32.49 | 149,766 | +0.14(+0.43%) |
Jul 11, 2025 | 32.46 | 32.51 | 32.03 | 32.35 | 147,989 | -0.20(-0.61%) |
Jul 10, 2025 | 32.15 | 32.67 | 31.97 | 32.55 | 314,705 | +0.37(+1.15%) |
Jul 09, 2025 | 32.14 | 32.23 | 31.61 | 32.18 | 213,980 | +0.30(+0.94%) |
Jul 08, 2025 | 31.72 | 32.49 | 31.51 | 31.88 | 404,383 | +0.32(+1.01%) |
Jul 07, 2025 | 31.75 | 32.42 | 31.48 | 31.56 | 221,029 | -0.71(-2.20%) |
Jul 03, 2025 | 32.01 | 32.53 | 32.01 | 32.27 | 119,702 | +0.54(+1.70%) |
Jul 02, 2025 | 31.32 | 31.96 | 31.16 | 31.73 | 234,712 | +0.53(+1.70%) |