Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 35.69 | 35.83 | 35.44 | 35.71 | 91,646 | +0.10(+0.28%) |
Sep 12, 2025 | 35.61 | 35.66 | 35.55 | 35.61 | 60,787 | +0.01(+0.03%) |
Sep 11, 2025 | 35.64 | 35.64 | 35.42 | 35.60 | 96,955 | +0.13(+0.37%) |
Sep 10, 2025 | 35.44 | 35.57 | 35.37 | 35.47 | 65,174 | +0.09(+0.25%) |
Sep 09, 2025 | 35.38 | 35.40 | 35.26 | 35.38 | 185,862 | +0.08(+0.24%) |
Sep 08, 2025 | 35.32 | 35.35 | 35.23 | 35.30 | 75,672 | +0.13(+0.37%) |
Sep 05, 2025 | 35.30 | 35.48 | 35.03 | 35.17 | 153,101 | -0.15(-0.42%) |
Sep 04, 2025 | 35.03 | 35.37 | 35.03 | 35.32 | 85,423 | +0.24(+0.68%) |
Sep 03, 2025 | 34.99 | 35.10 | 34.92 | 35.08 | 53,839 | +0.17(+0.49%) |
Sep 02, 2025 | 34.68 | 34.96 | 34.66 | 34.91 | 110,432 | -0.19(-0.54%) |
Aug 29, 2025 | 35.17 | 35.22 | 35.05 | 35.10 | 93,498 | -0.15(-0.43%) |
Aug 28, 2025 | 35.16 | 35.38 | 35.16 | 35.25 | 412,743 | +0.05(+0.14%) |
Aug 27, 2025 | 35.04 | 35.23 | 35.04 | 35.20 | 95,592 | +0.06(+0.17%) |
Aug 26, 2025 | 35.02 | 35.15 | 34.94 | 35.14 | 99,286 | +0.15(+0.43%) |
Aug 25, 2025 | 35.07 | 35.09 | 34.98 | 34.99 | 49,503 | -0.08(-0.22%) |
Aug 22, 2025 | 34.64 | 35.19 | 34.62 | 35.07 | 70,215 | +0.45(+1.29%) |
Aug 21, 2025 | 34.75 | 34.75 | 34.51 | 34.62 | 146,969 | -0.13(-0.37%) |
Aug 20, 2025 | 34.80 | 34.80 | 34.46 | 34.75 | 189,589 | -0.04(-0.11%) |
Aug 19, 2025 | 35.03 | 35.09 | 34.71 | 34.79 | 133,747 | -0.16(-0.45%) |
Aug 18, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 2,085,282 | -0.04(-0.13%) |
Aug 15, 2025 | 35.08 | 35.56 | 34.89 | 34.99 | 78,810 | -0.01(-0.03%) |
Aug 14, 2025 | 35.07 | 35.07 | 34.87 | 35.00 | 108,607 | +0.03(+0.09%) |
Aug 13, 2025 | 34.92 | 35.02 | 34.89 | 34.97 | 245,588 | +0.05(+0.14%) |
Aug 12, 2025 | 34.80 | 35.62 | 34.69 | 34.92 | 97,474 | +0.35(+1.01%) |
Aug 11, 2025 | 34.65 | 34.74 | 34.57 | 34.57 | 102,458 | -0.12(-0.35%) |
Aug 08, 2025 | 34.58 | 34.72 | 34.54 | 34.69 | 105,165 | +0.25(+0.73%) |
Aug 07, 2025 | 34.69 | 34.69 | 34.32 | 34.44 | 89,107 | +0.01(+0.03%) |
Aug 06, 2025 | 34.21 | 34.52 | 34.21 | 34.43 | 106,440 | +0.17(+0.51%) |
Aug 05, 2025 | 34.35 | 34.47 | 33.89 | 34.26 | 77,840 | -0.17(-0.51%) |
Aug 04, 2025 | 34.07 | 34.43 | 34.07 | 34.43 | 111,055 | +0.47(+1.38%) |
Aug 01, 2025 | 34.05 | 34.10 | 33.49 | 33.96 | 95,620 | -0.42(-1.22%) |
Jul 31, 2025 | 34.79 | 34.79 | 34.34 | 34.38 | 186,994 | -0.07(-0.20%) |
Jul 30, 2025 | 34.48 | 34.59 | 34.34 | 34.45 | 97,120 | -0.06(-0.19%) |
Jul 29, 2025 | 34.68 | 34.68 | 34.45 | 34.52 | 98,204 | -0.09(-0.25%) |
Jul 28, 2025 | 34.64 | 34.65 | 34.49 | 34.60 | 78,966 | +0.05(+0.14%) |
Jul 25, 2025 | 34.32 | 34.75 | 33.87 | 34.55 | 83,960 | +0.16(+0.47%) |
Jul 24, 2025 | 34.39 | 34.58 | 33.92 | 34.39 | 144,452 | +0.07(+0.20%) |
Jul 23, 2025 | 34.18 | 34.42 | 34.18 | 34.32 | 89,206 | +0.30(+0.88%) |
Jul 22, 2025 | 34.17 | 34.24 | 34.02 | 34.02 | 126,544 | -0.21(-0.61%) |
Jul 21, 2025 | 34.13 | 34.34 | 34.13 | 34.23 | 126,030 | +0.06(+0.18%) |
Jul 18, 2025 | 34.14 | 34.21 | 34.06 | 34.17 | 167,471 | +0.08(+0.23%) |
Jul 17, 2025 | 34.03 | 34.18 | 33.94 | 34.09 | 110,399 | +0.14(+0.41%) |
Jul 16, 2025 | 33.86 | 34.01 | 33.69 | 33.95 | 79,075 | +0.14(+0.41%) |
Jul 15, 2025 | 34.06 | 34.06 | 33.81 | 33.81 | 233,545 | -0.09(-0.27%) |
Jul 14, 2025 | 33.80 | 33.98 | 33.80 | 33.90 | 107,402 | +0.01(+0.03%) |
Jul 11, 2025 | 33.73 | 33.92 | 33.73 | 33.89 | 226,889 | -0.04(-0.12%) |
Jul 10, 2025 | 33.67 | 33.96 | 33.67 | 33.93 | 143,416 | +0.09(+0.25%) |
Jul 09, 2025 | 33.63 | 33.85 | 33.63 | 33.84 | 104,857 | +0.14(+0.43%) |
Jul 08, 2025 | 33.71 | 33.79 | 33.65 | 33.70 | 191,039 | +0.03(+0.09%) |
Jul 07, 2025 | 33.67 | 33.80 | 33.62 | 33.67 | 180,814 | -0.07(-0.22%) |
Jul 03, 2025 | 33.74 | 33.78 | 33.64 | 33.74 | 39,450 | +0.11(+0.34%) |
Jul 02, 2025 | 33.61 | 33.72 | 33.09 | 33.63 | 131,118 | +0.03(+0.09%) |