Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 34.57 | 34.61 | 34.54 | 34.56 | 1,042 | -0.09(-0.26%) |
Sep 11, 2025 | 34.65 | 34.68 | 34.64 | 34.64 | 3,604 | +0.34(+1.00%) |
Sep 10, 2025 | 34.05 | 34.39 | 34.05 | 34.30 | 4,293 | -0.09(-0.27%) |
Sep 09, 2025 | 34.41 | 34.41 | 34.40 | 34.40 | 1,883 | -0.04(-0.12%) |
Sep 08, 2025 | 34.37 | 34.50 | 34.36 | 34.44 | 1,036 | +0.21(+0.62%) |
Sep 05, 2025 | 34.49 | 34.49 | 34.22 | 34.22 | 899 | +0.14(+0.41%) |
Sep 04, 2025 | 34.00 | 34.09 | 33.95 | 34.09 | 5,160 | +0.22(+0.66%) |
Sep 03, 2025 | 33.79 | 33.91 | 33.79 | 33.86 | 1,861 | -0.01(-0.04%) |
Sep 02, 2025 | 33.84 | 33.88 | 33.59 | 33.88 | 6,665 | -0.63(-1.84%) |
Aug 29, 2025 | 34.27 | 34.51 | 34.22 | 34.51 | 65,721 | +0.19(+0.55%) |
Aug 28, 2025 | 34.25 | 34.32 | 34.25 | 34.32 | 981 | +0.07(+0.20%) |
Aug 27, 2025 | 34.10 | 34.25 | 34.03 | 34.25 | 6,850 | -0.06(-0.18%) |
Aug 26, 2025 | 34.29 | 34.32 | 34.07 | 34.31 | 3,016 | -0.08(-0.22%) |
Aug 25, 2025 | 34.79 | 34.79 | 34.39 | 34.39 | 2,231 | -0.49(-1.42%) |
Aug 22, 2025 | 34.61 | 34.88 | 34.61 | 34.88 | 647 | +0.51(+1.48%) |
Aug 21, 2025 | 34.40 | 34.40 | 34.37 | 34.37 | 1,353 | -0.22(-0.65%) |
Aug 20, 2025 | 34.53 | 34.60 | 34.48 | 34.60 | 4,096 | +0.24(+0.70%) |
Aug 19, 2025 | 34.37 | 34.45 | 34.33 | 34.36 | 1,506 | +0.06(+0.16%) |
Aug 18, 2025 | 34.22 | 34.30 | 34.21 | 34.30 | 1,474 | -0.06(-0.19%) |
Aug 15, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 643 | +0.08(+0.23%) |
Aug 14, 2025 | 34.13 | 34.29 | 34.13 | 34.29 | 747 | +0.14(+0.40%) |
Aug 13, 2025 | 34.01 | 34.18 | 34.01 | 34.15 | 4,892 | +0.26(+0.77%) |
Aug 12, 2025 | 33.66 | 33.89 | 33.66 | 33.89 | 4,758 | +0.32(+0.95%) |
Aug 11, 2025 | 33.69 | 33.69 | 33.53 | 33.57 | 1,547 | -0.17(-0.50%) |
Aug 08, 2025 | 33.66 | 33.84 | 33.66 | 33.74 | 5,089 | +0.06(+0.19%) |
Aug 07, 2025 | 33.62 | 33.68 | 33.62 | 33.68 | 1,272 | +0.39(+1.17%) |
Aug 06, 2025 | 33.22 | 33.32 | 33.22 | 33.29 | 7,309 | +0.13(+0.38%) |
Aug 05, 2025 | 33.03 | 33.20 | 33.03 | 33.16 | 3,186 | +0.07(+0.21%) |
Aug 04, 2025 | 33.06 | 33.09 | 33.03 | 33.09 | 724 | +0.42(+1.29%) |
Aug 01, 2025 | 32.69 | 32.73 | 32.55 | 32.67 | 4,991 | -0.49(-1.48%) |
Jul 31, 2025 | 33.07 | 33.16 | 32.87 | 33.16 | 26,969 | -0.08(-0.24%) |
Jul 30, 2025 | 33.39 | 33.44 | 33.18 | 33.24 | 9,855 | -0.36(-1.07%) |
Jul 29, 2025 | 33.62 | 33.63 | 33.55 | 33.60 | 5,217 | -0.04(-0.12%) |
Jul 28, 2025 | 34.03 | 34.03 | 33.60 | 33.64 | 2,515 | -0.63(-1.83%) |
Jul 25, 2025 | 34.03 | 34.27 | 34.03 | 34.27 | 594 | +0.02(+0.07%) |
Jul 24, 2025 | 34.34 | 34.35 | 34.23 | 34.24 | 6,724 | -0.34(-0.98%) |
Jul 23, 2025 | 34.12 | 34.58 | 34.08 | 34.58 | 1,815 | +0.65(+1.93%) |
Jul 22, 2025 | 33.76 | 33.93 | 33.66 | 33.93 | 1,366 | +0.20(+0.58%) |
Jul 21, 2025 | 33.65 | 33.83 | 33.65 | 33.73 | 1,883 | +0.21(+0.62%) |
Jul 18, 2025 | 33.83 | 33.83 | 33.48 | 33.53 | 4,409 | -0.12(-0.35%) |
Jul 17, 2025 | 33.60 | 33.70 | 33.51 | 33.64 | 13,765 | +0.00(+0.01%) |
Jul 16, 2025 | 33.40 | 33.64 | 33.35 | 33.64 | 3,934 | +0.10(+0.31%) |
Jul 15, 2025 | 33.81 | 33.81 | 33.52 | 33.54 | 2,007 | -0.33(-0.98%) |
Jul 14, 2025 | 33.81 | 33.92 | 33.81 | 33.87 | 3,250 | -0.02(-0.06%) |
Jul 11, 2025 | 33.95 | 33.97 | 33.84 | 33.89 | 9,243 | -0.43(-1.26%) |
Jul 10, 2025 | 34.30 | 34.34 | 34.17 | 34.32 | 9,165 | +0.01(+0.04%) |
Jul 09, 2025 | 34.07 | 34.35 | 34.07 | 34.30 | 10,830 | +0.34(+0.99%) |
Jul 08, 2025 | 33.61 | 33.99 | 33.61 | 33.97 | 6,556 | +0.30(+0.89%) |
Jul 07, 2025 | 33.87 | 33.87 | 33.57 | 33.67 | 18,769 | -0.20(-0.58%) |
Jul 03, 2025 | 33.93 | 33.99 | 33.81 | 33.87 | 10,706 | -0.03(-0.10%) |
Jul 02, 2025 | 33.65 | 33.90 | 33.65 | 33.90 | 23,196 | +0.19(+0.56%) |