Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 37.28 | 37.33 | 37.20 | 37.31 | 549,364 | +0.05(+0.13%) |
Sep 11, 2025 | 37.00 | 37.36 | 37.00 | 37.26 | 67,815 | +0.43(+1.17%) |
Sep 10, 2025 | 36.79 | 36.94 | 36.73 | 36.83 | 94,065 | +0.32(+0.88%) |
Sep 09, 2025 | 36.43 | 36.59 | 36.43 | 36.51 | 78,958 | +0.15(+0.41%) |
Sep 08, 2025 | 36.21 | 36.37 | 36.19 | 36.36 | 101,937 | +0.23(+0.64%) |
Sep 05, 2025 | 36.12 | 36.21 | 35.91 | 36.13 | 72,838 | +0.55(+1.55%) |
Sep 04, 2025 | 35.45 | 35.63 | 35.38 | 35.58 | 47,156 | -0.11(-0.31%) |
Sep 03, 2025 | 35.65 | 35.77 | 35.57 | 35.69 | 211,595 | +0.19(+0.54%) |
Sep 02, 2025 | 35.26 | 35.52 | 35.18 | 35.50 | 73,037 | -0.10(-0.28%) |
Aug 29, 2025 | 35.67 | 35.67 | 35.53 | 35.60 | 93,934 | -0.24(-0.67%) |
Aug 28, 2025 | 35.67 | 35.86 | 35.67 | 35.84 | 54,920 | +0.15(+0.42%) |
Aug 27, 2025 | 35.53 | 35.69 | 35.43 | 35.69 | 56,931 | -0.13(-0.36%) |
Aug 26, 2025 | 35.80 | 35.90 | 35.75 | 35.82 | 108,112 | -0.09(-0.25%) |
Aug 25, 2025 | 35.98 | 36.05 | 35.91 | 35.91 | 103,825 | -0.12(-0.32%) |
Aug 22, 2025 | 35.58 | 36.07 | 35.54 | 36.02 | 225,883 | +0.62(+1.77%) |
Aug 21, 2025 | 35.39 | 35.46 | 35.32 | 35.40 | 121,193 | -0.03(-0.08%) |
Aug 20, 2025 | 35.49 | 35.51 | 35.29 | 35.43 | 146,237 | -0.11(-0.31%) |
Aug 19, 2025 | 35.68 | 35.73 | 35.50 | 35.54 | 145,115 | -0.26(-0.74%) |
Aug 18, 2025 | 35.76 | 35.81 | 35.72 | 35.80 | 39,750 | +0.23(+0.66%) |
Aug 15, 2025 | 35.62 | 35.67 | 35.51 | 35.57 | 58,327 | +0.10(+0.28%) |
Aug 14, 2025 | 35.49 | 35.54 | 35.38 | 35.47 | 58,502 | -0.47(-1.31%) |
Aug 13, 2025 | 35.92 | 36.02 | 35.81 | 35.94 | 218,646 | +0.40(+1.13%) |
Aug 12, 2025 | 35.30 | 35.63 | 35.26 | 35.54 | 69,108 | +0.36(+1.02%) |
Aug 11, 2025 | 35.25 | 35.35 | 35.13 | 35.18 | 44,521 | -0.07(-0.20%) |
Aug 08, 2025 | 35.16 | 35.25 | 35.09 | 35.25 | 42,608 | -0.04(-0.11%) |
Aug 07, 2025 | 35.37 | 35.40 | 35.17 | 35.29 | 27,911 | +0.34(+0.97%) |
Aug 06, 2025 | 34.94 | 34.99 | 34.76 | 34.95 | 133,913 | +0.12(+0.34%) |
Aug 05, 2025 | 34.84 | 34.91 | 34.73 | 34.83 | 84,364 | +0.09(+0.26%) |
Aug 04, 2025 | 34.80 | 34.81 | 34.64 | 34.74 | 53,427 | +0.34(+0.99%) |
Aug 01, 2025 | 34.53 | 34.53 | 34.27 | 34.40 | 74,584 | -0.26(-0.75%) |
Jul 31, 2025 | 34.74 | 34.81 | 34.59 | 34.66 | 51,208 | -0.18(-0.52%) |
Jul 30, 2025 | 34.94 | 34.98 | 34.76 | 34.84 | 257,158 | -0.24(-0.68%) |
Jul 29, 2025 | 35.10 | 35.11 | 34.99 | 35.08 | 197,971 | +0.13(+0.37%) |
Jul 28, 2025 | 35.08 | 35.09 | 34.87 | 34.95 | 69,752 | -0.27(-0.77%) |
Jul 25, 2025 | 35.11 | 35.25 | 35.07 | 35.22 | 45,174 | -0.03(-0.09%) |
Jul 24, 2025 | 35.39 | 35.40 | 35.25 | 35.25 | 54,159 | -0.26(-0.73%) |
Jul 23, 2025 | 35.38 | 35.56 | 35.35 | 35.51 | 84,105 | +0.33(+0.94%) |
Jul 22, 2025 | 35.04 | 35.21 | 34.94 | 35.18 | 55,948 | -0.08(-0.23%) |
Jul 21, 2025 | 35.17 | 35.39 | 35.13 | 35.26 | 59,232 | +0.24(+0.69%) |
Jul 18, 2025 | 35.17 | 35.22 | 35.02 | 35.02 | 65,627 | -0.06(-0.17%) |
Jul 17, 2025 | 34.84 | 35.14 | 34.84 | 35.08 | 283,506 | +0.16(+0.46%) |
Jul 16, 2025 | 34.69 | 34.92 | 34.59 | 34.92 | 108,131 | +0.19(+0.55%) |
Jul 15, 2025 | 34.81 | 34.85 | 34.67 | 34.73 | 58,419 | +0.31(+0.90%) |
Jul 14, 2025 | 34.40 | 34.50 | 34.38 | 34.42 | 61,350 | +0.02(+0.06%) |
Jul 11, 2025 | 34.42 | 34.49 | 34.38 | 34.40 | 45,209 | -0.11(-0.32%) |
Jul 10, 2025 | 34.52 | 34.57 | 34.37 | 34.51 | 74,712 | +0.01(+0.03%) |
Jul 09, 2025 | 34.56 | 34.57 | 34.44 | 34.50 | 87,315 | -0.04(-0.12%) |
Jul 08, 2025 | 34.55 | 34.57 | 34.43 | 34.54 | 116,006 | +0.23(+0.67%) |
Jul 07, 2025 | 34.46 | 34.57 | 34.25 | 34.31 | 73,893 | -0.59(-1.69%) |
Jul 03, 2025 | 34.77 | 34.96 | 34.76 | 34.90 | 28,409 | +0.30(+0.87%) |
Jul 02, 2025 | 34.41 | 34.66 | 34.38 | 34.60 | 114,857 | +0.11(+0.32%) |