Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 34.14 | 34.20 | 34.14 | 34.17 | 475 | -0.26(-0.76%) |
Sep 11, 2025 | 34.15 | 34.43 | 34.15 | 34.43 | 5,511 | +0.54(+1.58%) |
Sep 10, 2025 | 33.96 | 33.97 | 33.81 | 33.90 | 3,820 | -0.13(-0.37%) |
Sep 09, 2025 | 33.93 | 34.02 | 33.88 | 34.02 | 5,341 | -0.14(-0.40%) |
Sep 08, 2025 | 33.88 | 34.16 | 33.88 | 34.16 | 1,430 | +0.12(+0.34%) |
Sep 05, 2025 | 34.27 | 34.27 | 33.89 | 34.04 | 10,540 | +0.21(+0.61%) |
Sep 04, 2025 | 33.73 | 33.84 | 33.73 | 33.84 | 1,060 | +0.06(+0.16%) |
Sep 03, 2025 | 33.72 | 33.82 | 33.63 | 33.78 | 11,615 | +0.12(+0.34%) |
Sep 02, 2025 | 33.71 | 33.71 | 33.52 | 33.66 | 2,906 | -0.12(-0.35%) |
Aug 29, 2025 | 33.81 | 33.82 | 33.77 | 33.78 | 1,030 | -0.08(-0.22%) |
Aug 28, 2025 | 33.75 | 34.02 | 33.75 | 33.86 | 36,907 | -0.05(-0.13%) |
Aug 27, 2025 | 33.79 | 33.93 | 33.77 | 33.90 | 6,413 | +0.02(+0.06%) |
Aug 26, 2025 | 33.84 | 33.88 | 33.84 | 33.88 | 242 | -0.05(-0.14%) |
Aug 25, 2025 | 34.12 | 34.12 | 33.93 | 33.93 | 3,972 | -0.27(-0.78%) |
Aug 22, 2025 | 33.81 | 34.21 | 33.81 | 34.20 | 1,372 | +0.65(+1.93%) |
Aug 21, 2025 | 33.50 | 33.61 | 33.48 | 33.55 | 1,761 | -0.08(-0.22%) |
Aug 20, 2025 | 33.58 | 33.63 | 33.41 | 33.63 | 4,114 | +0.01(+0.03%) |
Aug 19, 2025 | 33.65 | 33.66 | 33.62 | 33.62 | 768 | -0.23(-0.69%) |
Aug 18, 2025 | 33.62 | 34.21 | 33.62 | 33.85 | 2,239 | +0.17(+0.50%) |
Aug 15, 2025 | 33.57 | 33.75 | 33.57 | 33.68 | 9,135 | +0.11(+0.33%) |
Aug 14, 2025 | 33.41 | 33.57 | 33.41 | 33.57 | 1,478 | -0.15(-0.45%) |
Aug 13, 2025 | 33.41 | 33.72 | 33.41 | 33.72 | 5,741 | +0.54(+1.62%) |
Aug 12, 2025 | 33.05 | 33.18 | 33.04 | 33.18 | 2,209 | +0.35(+1.07%) |
Aug 11, 2025 | 32.87 | 33.02 | 32.83 | 32.83 | 3,950 | -0.12(-0.37%) |
Aug 08, 2025 | 32.94 | 33.00 | 32.94 | 32.95 | 2,240 | +0.02(+0.05%) |
Aug 07, 2025 | 32.94 | 33.09 | 32.92 | 32.94 | 5,613 | +0.14(+0.43%) |
Aug 06, 2025 | 32.81 | 32.83 | 32.69 | 32.79 | 3,959 | -0.05(-0.14%) |
Aug 05, 2025 | 32.79 | 32.90 | 32.79 | 32.84 | 934 | +0.18(+0.54%) |
Aug 04, 2025 | 32.60 | 32.72 | 32.60 | 32.66 | 5,189 | +0.28(+0.87%) |
Aug 01, 2025 | 32.33 | 32.43 | 32.31 | 32.38 | 4,599 | -0.38(-1.17%) |
Jul 31, 2025 | 32.90 | 33.19 | 32.76 | 32.77 | 7,515 | -0.25(-0.75%) |
Jul 30, 2025 | 33.28 | 33.35 | 33.02 | 33.02 | 5,010 | -0.11(-0.34%) |
Jul 29, 2025 | 33.30 | 33.30 | 33.09 | 33.13 | 14,782 | -0.33(-0.98%) |
Jul 28, 2025 | 33.41 | 33.58 | 33.41 | 33.46 | 7,991 | -0.31(-0.91%) |
Jul 25, 2025 | 33.63 | 33.82 | 33.63 | 33.76 | 1,488 | +0.14(+0.40%) |
Jul 24, 2025 | 33.89 | 33.97 | 33.63 | 33.63 | 2,539 | -0.30(-0.89%) |
Jul 23, 2025 | 33.66 | 33.95 | 33.61 | 33.93 | 27,567 | +0.46(+1.39%) |
Jul 22, 2025 | 33.13 | 33.47 | 33.13 | 33.47 | 7,456 | +0.49(+1.48%) |
Jul 21, 2025 | 33.33 | 33.33 | 32.98 | 32.98 | 27,803 | -0.06(-0.17%) |
Jul 18, 2025 | 33.25 | 33.25 | 32.99 | 33.03 | 1,118 | -0.07(-0.20%) |
Jul 17, 2025 | 32.73 | 33.10 | 32.73 | 33.10 | 972 | +0.21(+0.63%) |
Jul 16, 2025 | 32.68 | 32.89 | 32.68 | 32.89 | 3,121 | +0.16(+0.49%) |
Jul 15, 2025 | 32.95 | 32.95 | 32.73 | 32.73 | 1,676 | -0.29(-0.87%) |
Jul 14, 2025 | 32.94 | 33.02 | 32.92 | 33.02 | 1,021 | +0.17(+0.53%) |
Jul 11, 2025 | 32.83 | 32.84 | 32.80 | 32.84 | 1,231 | -0.35(-1.07%) |
Jul 10, 2025 | 33.09 | 33.19 | 33.09 | 33.19 | 1,091 | +0.15(+0.46%) |
Jul 09, 2025 | 32.80 | 33.04 | 32.80 | 33.04 | 4,685 | +0.20(+0.61%) |
Jul 08, 2025 | 32.71 | 32.90 | 32.71 | 32.84 | 4,042 | +0.01(+0.04%) |
Jul 07, 2025 | 33.07 | 33.07 | 32.75 | 32.83 | 2,581 | -0.21(-0.62%) |
Jul 03, 2025 | 33.03 | 33.08 | 33.01 | 33.04 | 2,514 | +0.09(+0.29%) |
Jul 02, 2025 | 32.89 | 33.02 | 32.80 | 32.94 | 16,893 | -0.06(-0.19%) |