Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 33.85 | 34.02 | 33.85 | 34.01 | 27,374 | +0.00(+0.00%) |
Aug 28, 2025 | 33.89 | 34.01 | 33.89 | 34.01 | 92,352 | +0.04(+0.11%) |
Aug 27, 2025 | 33.74 | 33.97 | 33.74 | 33.97 | 12,967 | +0.07(+0.21%) |
Aug 26, 2025 | 33.85 | 33.90 | 33.83 | 33.90 | 13,785 | -0.01(-0.02%) |
Aug 25, 2025 | 34.14 | 34.14 | 33.88 | 33.91 | 11,056 | -0.33(-0.97%) |
Aug 22, 2025 | 33.99 | 34.34 | 33.99 | 34.24 | 8,715 | +0.25(+0.74%) |
Aug 21, 2025 | 33.98 | 34.01 | 33.93 | 33.99 | 12,221 | -0.13(-0.39%) |
Aug 20, 2025 | 34.00 | 34.15 | 34.00 | 34.12 | 8,245 | +0.28(+0.83%) |
Aug 19, 2025 | 33.83 | 33.93 | 33.77 | 33.84 | 29,751 | +0.15(+0.46%) |
Aug 18, 2025 | 33.67 | 33.75 | 33.67 | 33.69 | 12,800 | -0.09(-0.27%) |
Aug 15, 2025 | 33.75 | 33.87 | 33.75 | 33.78 | 15,608 | +0.05(+0.15%) |
Aug 14, 2025 | 33.68 | 33.73 | 33.59 | 33.73 | 11,660 | +0.00(+0.01%) |
Aug 13, 2025 | 33.68 | 33.73 | 33.64 | 33.73 | 20,099 | +0.19(+0.55%) |
Aug 12, 2025 | 33.43 | 33.56 | 33.43 | 33.54 | 14,344 | +0.19(+0.57%) |
Aug 11, 2025 | 33.30 | 33.40 | 33.29 | 33.35 | 116,696 | +0.01(+0.03%) |
Aug 08, 2025 | 33.41 | 33.41 | 33.34 | 33.34 | 24,203 | -0.01(-0.03%) |
Aug 07, 2025 | 33.45 | 33.45 | 33.24 | 33.35 | 86,769 | +0.08(+0.24%) |
Aug 06, 2025 | 33.21 | 33.34 | 33.21 | 33.27 | 307,920 | +0.12(+0.35%) |
Aug 05, 2025 | 33.15 | 33.21 | 33.11 | 33.16 | 1,915,666 | +0.02(+0.05%) |
Aug 04, 2025 | 33.14 | 33.16 | 33.09 | 33.14 | 20,662 | +0.29(+0.88%) |
Aug 01, 2025 | 32.82 | 32.87 | 32.73 | 32.85 | 8,034 | +0.20(+0.62%) |
Jul 31, 2025 | 32.69 | 32.79 | 32.62 | 32.65 | 9,174 | -0.18(-0.55%) |
Jul 30, 2025 | 33.02 | 33.11 | 32.80 | 32.83 | 14,837 | -0.34(-1.01%) |
Jul 29, 2025 | 33.09 | 33.19 | 33.03 | 33.17 | 12,742 | +0.09(+0.26%) |
Jul 28, 2025 | 33.20 | 33.21 | 32.99 | 33.08 | 13,808 | -0.35(-1.05%) |
Jul 25, 2025 | 33.29 | 33.46 | 33.29 | 33.43 | 7,891 | -0.14(-0.42%) |
Jul 24, 2025 | 33.44 | 33.63 | 33.44 | 33.57 | 21,512 | -0.07(-0.21%) |
Jul 23, 2025 | 33.50 | 33.65 | 33.45 | 33.64 | 33,942 | +0.18(+0.55%) |
Jul 22, 2025 | 33.29 | 33.48 | 33.25 | 33.46 | 11,255 | +0.29(+0.86%) |
Jul 21, 2025 | 33.12 | 33.30 | 33.12 | 33.17 | 15,921 | +0.08(+0.25%) |
Jul 18, 2025 | 33.17 | 33.17 | 32.99 | 33.09 | 13,946 | +0.04(+0.12%) |
Jul 17, 2025 | 32.91 | 33.10 | 32.91 | 33.05 | 13,652 | -0.02(-0.06%) |
Jul 16, 2025 | 32.83 | 33.08 | 32.82 | 33.07 | 18,477 | +0.24(+0.73%) |
Jul 15, 2025 | 33.10 | 33.10 | 32.79 | 32.83 | 15,594 | -0.33(-0.99%) |
Jul 14, 2025 | 33.08 | 33.16 | 33.08 | 33.16 | 10,921 | +0.06(+0.18%) |
Jul 11, 2025 | 33.17 | 33.17 | 33.05 | 33.10 | 19,842 | -0.15(-0.46%) |
Jul 10, 2025 | 33.15 | 33.27 | 33.13 | 33.25 | 7,944 | +0.03(+0.09%) |
Jul 09, 2025 | 33.15 | 33.29 | 33.06 | 33.22 | 10,455 | +0.18(+0.54%) |
Jul 08, 2025 | 32.96 | 33.06 | 32.90 | 33.04 | 24,407 | -0.05(-0.15%) |
Jul 07, 2025 | 33.17 | 33.21 | 33.05 | 33.09 | 67,760 | -0.26(-0.78%) |
Jul 03, 2025 | 33.21 | 33.37 | 33.21 | 33.35 | 15,368 | +0.05(+0.16%) |
Jul 02, 2025 | 33.19 | 33.30 | 33.12 | 33.29 | 22,691 | +0.01(+0.03%) |
Jul 01, 2025 | 33.22 | 33.30 | 33.15 | 33.28 | 96,462 | +0.16(+0.48%) |
Jun 30, 2025 | 32.94 | 33.18 | 32.94 | 33.12 | 32,765 | +0.23(+0.71%) |
Jun 27, 2025 | 32.95 | 33.05 | 32.81 | 32.89 | 186,548 | -0.04(-0.12%) |
Jun 26, 2025 | 32.85 | 33.00 | 32.80 | 32.93 | 34,497 | +0.26(+0.80%) |
Jun 25, 2025 | 32.63 | 32.68 | 32.50 | 32.67 | 22,383 | -0.17(-0.52%) |
Jun 24, 2025 | 32.70 | 32.87 | 32.61 | 32.84 | 15,458 | +0.30(+0.92%) |
Jun 23, 2025 | 32.17 | 32.61 | 32.14 | 32.54 | 45,098 | +0.25(+0.78%) |
Jun 20, 2025 | 32.44 | 32.46 | 32.28 | 32.29 | 273,785 | -0.22(-0.67%) |
Jun 18, 2025 | 32.55 | 32.70 | 32.47 | 32.51 | 16,393 | +0.01(+0.02%) |
Jun 17, 2025 | 32.68 | 32.77 | 32.46 | 32.50 | 19,336 | -0.27(-0.84%) |
Jun 16, 2025 | 32.96 | 33.02 | 32.73 | 32.77 | 7,676 | +0.02(+0.06%) |
Jun 13, 2025 | 32.60 | 32.86 | 32.60 | 32.75 | 144,753 | -0.18(-0.54%) |
Jun 12, 2025 | 32.85 | 32.97 | 32.84 | 32.93 | 32,073 | +0.29(+0.88%) |
Jun 11, 2025 | 32.79 | 32.85 | 32.63 | 32.64 | 37,337 | -0.08(-0.25%) |
Jun 10, 2025 | 32.79 | 32.79 | 32.62 | 32.73 | 168,844 | +0.07(+0.23%) |
Jun 09, 2025 | 32.60 | 32.78 | 32.56 | 32.65 | 37,988 | -0.06(-0.20%) |
Jun 06, 2025 | 32.79 | 32.83 | 32.62 | 32.72 | 86,884 | +0.03(+0.11%) |
Jun 05, 2025 | 32.79 | 32.89 | 32.68 | 32.68 | 65,763 | -0.02(-0.05%) |
Jun 04, 2025 | 32.65 | 32.81 | 32.64 | 32.70 | 180,679 | +0.09(+0.27%) |
Jun 03, 2025 | 32.68 | 32.68 | 32.55 | 32.61 | 71,535 | -0.26(-0.80%) |