Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 32.24 | 32.24 | 32.19 | 32.23 | 857 | -0.02(-0.06%) |
Sep 11, 2025 | 32.16 | 32.28 | 32.16 | 32.25 | 5,774 | +0.37(+1.16%) |
Sep 10, 2025 | 31.96 | 31.96 | 31.88 | 31.88 | 876 | +0.30(+0.94%) |
Sep 09, 2025 | 31.54 | 31.61 | 31.54 | 31.58 | 2,583 | +0.11(+0.35%) |
Sep 08, 2025 | 31.37 | 31.47 | 31.37 | 31.47 | 3,703 | +0.28(+0.89%) |
Sep 05, 2025 | 31.33 | 31.37 | 31.17 | 31.19 | 6,416 | +0.21(+0.68%) |
Sep 04, 2025 | 30.87 | 30.98 | 30.85 | 30.98 | 5,581 | -0.08(-0.27%) |
Sep 03, 2025 | 31.02 | 31.06 | 30.97 | 31.06 | 869 | +0.02(+0.05%) |
Sep 02, 2025 | 30.84 | 31.10 | 30.84 | 31.05 | 11,507 | +0.04(+0.13%) |
Aug 29, 2025 | 30.99 | 31.05 | 30.97 | 31.01 | 2,433 | -0.26(-0.82%) |
Aug 28, 2025 | 31.12 | 31.27 | 31.12 | 31.27 | 27,810 | +0.16(+0.50%) |
Aug 27, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 286 | -0.21(-0.66%) |
Aug 26, 2025 | 31.27 | 31.39 | 31.27 | 31.32 | 18,172 | -0.03(-0.08%) |
Aug 25, 2025 | 31.36 | 31.43 | 31.32 | 31.34 | 137,679 | -0.12(-0.38%) |
Aug 22, 2025 | 31.07 | 31.46 | 31.07 | 31.46 | 809 | +0.53(+1.70%) |
Aug 21, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 262 | -0.07(-0.24%) |
Aug 20, 2025 | 31.00 | 31.02 | 30.90 | 31.01 | 2,409 | +0.03(+0.08%) |
Aug 19, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 281 | -0.25(-0.81%) |
Aug 18, 2025 | 31.19 | 31.24 | 31.18 | 31.24 | 1,158 | +0.16(+0.51%) |
Aug 15, 2025 | 31.09 | 31.09 | 31.08 | 31.08 | 415 | -0.01(-0.04%) |
Aug 14, 2025 | 31.10 | 31.12 | 31.07 | 31.09 | 3,274 | -0.32(-1.03%) |
Aug 13, 2025 | 31.41 | 31.42 | 31.36 | 31.41 | 1,195 | +0.23(+0.74%) |
Aug 12, 2025 | 30.98 | 31.18 | 30.98 | 31.18 | 1,619 | +0.37(+1.22%) |
Aug 11, 2025 | 30.98 | 30.98 | 30.80 | 30.81 | 9,009 | +0.01(+0.04%) |
Aug 08, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 232 | -0.01(-0.03%) |
Aug 07, 2025 | 30.93 | 30.93 | 30.73 | 30.81 | 3,270 | +0.22(+0.74%) |
Aug 06, 2025 | 30.45 | 30.61 | 30.45 | 30.58 | 3,396 | +0.11(+0.35%) |
Aug 05, 2025 | 30.53 | 30.53 | 30.43 | 30.48 | 1,895 | +0.16(+0.52%) |
Aug 04, 2025 | 30.35 | 30.44 | 30.28 | 30.32 | 14,823 | +0.28(+0.92%) |
Aug 01, 2025 | 30.04 | 30.04 | 30.02 | 30.04 | 1,307 | -0.13(-0.43%) |
Jul 31, 2025 | 30.30 | 30.31 | 30.17 | 30.18 | 7,149 | -0.25(-0.83%) |
Jul 30, 2025 | 30.54 | 30.56 | 30.43 | 30.43 | 2,210 | -0.18(-0.60%) |
Jul 29, 2025 | 30.66 | 30.66 | 30.59 | 30.61 | 1,200 | -0.05(-0.16%) |
Jul 28, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 251 | -0.20(-0.64%) |
Jul 25, 2025 | 30.78 | 30.86 | 30.78 | 30.86 | 933 | -0.12(-0.37%) |
Jul 24, 2025 | 31.06 | 31.06 | 30.97 | 30.97 | 2,408 | -0.13(-0.41%) |
Jul 23, 2025 | 30.97 | 31.10 | 30.93 | 31.10 | 7,640 | +0.40(+1.30%) |
Jul 22, 2025 | 30.71 | 30.79 | 30.64 | 30.70 | 10,297 | -0.05(-0.15%) |
Jul 21, 2025 | 30.71 | 30.82 | 30.71 | 30.75 | 4,529 | +0.20(+0.67%) |
Jul 18, 2025 | 30.53 | 30.56 | 30.53 | 30.54 | 1,694 | -0.05(-0.18%) |
Jul 17, 2025 | 30.53 | 30.60 | 30.53 | 30.60 | 830 | +0.14(+0.47%) |
Jul 16, 2025 | 30.22 | 30.45 | 30.21 | 30.45 | 1,581 | +0.13(+0.44%) |
Jul 15, 2025 | 30.30 | 30.32 | 30.29 | 30.32 | 618 | +0.17(+0.55%) |
Jul 14, 2025 | 30.14 | 30.18 | 30.14 | 30.16 | 1,339 | +0.04(+0.13%) |
Jul 11, 2025 | 30.15 | 30.15 | 30.12 | 30.12 | 710 | -0.10(-0.33%) |
Jul 10, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 244 | +0.12(+0.40%) |
Jul 09, 2025 | 30.09 | 30.10 | 30.07 | 30.10 | 2,985 | -0.03(-0.11%) |
Jul 08, 2025 | 30.09 | 30.13 | 30.09 | 30.13 | 846 | +0.12(+0.40%) |
Jul 07, 2025 | 30.10 | 30.17 | 29.91 | 30.01 | 3,897 | -0.33(-1.09%) |
Jul 03, 2025 | 30.22 | 30.39 | 30.22 | 30.34 | 2,784 | +0.15(+0.50%) |
Jul 02, 2025 | 29.99 | 30.19 | 29.99 | 30.19 | 12,236 | +0.18(+0.59%) |