Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 35.72 | 35.76 | 35.57 | 35.60 | 3,293 | -0.22(-0.62%) |
Sep 11, 2025 | 35.40 | 35.97 | 35.40 | 35.82 | 879 | +0.45(+1.27%) |
Sep 10, 2025 | 35.44 | 35.44 | 35.37 | 35.37 | 2,480 | -0.21(-0.60%) |
Sep 09, 2025 | 35.98 | 35.98 | 35.52 | 35.59 | 1,842 | -0.35(-0.99%) |
Sep 08, 2025 | 35.98 | 36.00 | 35.82 | 35.94 | 2,862 | +0.19(+0.52%) |
Sep 05, 2025 | 35.73 | 35.76 | 35.70 | 35.76 | 1,310 | +0.08(+0.23%) |
Sep 04, 2025 | 35.30 | 35.72 | 35.30 | 35.67 | 888 | +0.50(+1.41%) |
Sep 03, 2025 | 35.29 | 35.30 | 35.07 | 35.18 | 4,576 | +0.19(+0.55%) |
Sep 02, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 81 | -0.07(-0.20%) |
Aug 29, 2025 | 35.19 | 35.23 | 34.99 | 35.06 | 4,185 | -0.03(-0.10%) |
Aug 28, 2025 | 35.02 | 35.15 | 35.02 | 35.09 | 2,269 | +0.09(+0.25%) |
Aug 27, 2025 | 35.02 | 35.07 | 34.90 | 35.00 | 2,050 | +0.25(+0.73%) |
Aug 26, 2025 | 34.78 | 34.79 | 34.74 | 34.75 | 1,224 | +0.03(+0.09%) |
Aug 25, 2025 | 34.71 | 34.82 | 34.71 | 34.72 | 1,034 | -0.14(-0.40%) |
Aug 22, 2025 | 33.84 | 34.91 | 33.84 | 34.86 | 1,153 | +1.13(+3.35%) |
Aug 21, 2025 | 33.47 | 33.73 | 33.47 | 33.73 | 1,086 | -0.01(-0.03%) |
Aug 20, 2025 | 33.55 | 33.77 | 33.46 | 33.74 | 2,819 | -0.25(-0.73%) |
Aug 19, 2025 | 34.22 | 34.36 | 33.93 | 33.99 | 2,343 | -0.21(-0.63%) |
Aug 18, 2025 | 33.92 | 34.20 | 33.92 | 34.20 | 4,208 | +0.06(+0.18%) |
Aug 15, 2025 | 34.36 | 34.36 | 34.14 | 34.14 | 4,833 | -0.22(-0.64%) |
Aug 14, 2025 | 34.26 | 34.36 | 34.14 | 34.36 | 8,565 | -0.35(-1.01%) |
Aug 13, 2025 | 34.24 | 34.71 | 34.23 | 34.71 | 1,199 | +0.69(+2.03%) |
Aug 12, 2025 | 33.56 | 34.02 | 33.56 | 34.02 | 1,107 | +0.69(+2.06%) |
Aug 11, 2025 | 33.45 | 33.54 | 33.32 | 33.33 | 5,827 | -0.03(-0.08%) |
Aug 08, 2025 | 33.39 | 33.39 | 33.36 | 33.36 | 2,493 | +0.03(+0.09%) |
Aug 07, 2025 | 33.35 | 33.39 | 33.26 | 33.33 | 5,238 | -0.63(-1.86%) |
Aug 06, 2025 | 33.77 | 33.96 | 33.77 | 33.96 | 1,239 | +0.16(+0.47%) |
Aug 05, 2025 | 33.80 | 33.82 | 33.68 | 33.81 | 1,453 | +0.01(+0.02%) |
Aug 04, 2025 | 33.51 | 33.81 | 33.51 | 33.80 | 4,413 | +0.62(+1.87%) |
Aug 01, 2025 | 33.47 | 33.47 | 33.12 | 33.18 | 2,738 | -0.48(-1.42%) |
Jul 31, 2025 | 33.66 | 33.86 | 33.59 | 33.66 | 3,646 | -0.02(-0.07%) |
Jul 30, 2025 | 34.26 | 34.29 | 33.68 | 33.68 | 5,120 | -0.65(-1.90%) |
Jul 29, 2025 | 34.60 | 34.64 | 34.25 | 34.33 | 3,335 | -0.23(-0.68%) |
Jul 28, 2025 | 34.86 | 34.86 | 34.56 | 34.56 | 24,479 | -0.06(-0.17%) |
Jul 25, 2025 | 34.74 | 34.74 | 34.62 | 34.62 | 1,665 | -0.17(-0.49%) |
Jul 24, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 1,121 | -0.11(-0.31%) |
Jul 23, 2025 | 34.69 | 34.98 | 34.65 | 34.90 | 16,592 | +0.28(+0.79%) |
Jul 22, 2025 | 34.27 | 34.68 | 34.27 | 34.63 | 1,917 | +0.57(+1.67%) |
Jul 21, 2025 | 34.34 | 34.52 | 34.06 | 34.06 | 3,842 | -0.17(-0.49%) |
Jul 18, 2025 | 34.37 | 34.43 | 34.17 | 34.23 | 25,794 | -0.34(-0.98%) |
Jul 17, 2025 | 34.27 | 34.56 | 34.27 | 34.56 | 1,161 | +0.28(+0.83%) |
Jul 16, 2025 | 34.01 | 34.35 | 33.92 | 34.28 | 6,447 | +0.04(+0.12%) |
Jul 15, 2025 | 34.97 | 34.97 | 34.24 | 34.24 | 6,433 | -0.50(-1.44%) |
Jul 14, 2025 | 34.80 | 34.80 | 34.59 | 34.74 | 2,033 | +0.12(+0.36%) |
Jul 11, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 209 | -0.35(-1.01%) |
Jul 10, 2025 | 34.65 | 35.06 | 34.65 | 34.97 | 5,626 | +0.44(+1.28%) |
Jul 09, 2025 | 34.38 | 34.53 | 34.38 | 34.53 | 1,135 | +0.08(+0.25%) |
Jul 08, 2025 | 34.42 | 34.60 | 34.42 | 34.44 | 615 | +0.15(+0.44%) |
Jul 07, 2025 | 34.48 | 34.48 | 34.25 | 34.29 | 28,480 | -0.45(-1.29%) |
Jul 03, 2025 | 34.54 | 34.84 | 34.54 | 34.74 | 2,442 | +0.19(+0.56%) |
Jul 02, 2025 | 34.30 | 34.54 | 34.30 | 34.54 | 1,746 | -0.22(-0.63%) |