Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 29.52 | 29.63 | 29.14 | 29.14 | 6,947 | -0.21(-0.73%) |
Sep 11, 2025 | 29.23 | 29.37 | 29.19 | 29.36 | 4,083 | -0.12(-0.42%) |
Sep 10, 2025 | 28.94 | 29.48 | 28.89 | 29.48 | 9,622 | +0.59(+2.04%) |
Sep 09, 2025 | 28.96 | 29.34 | 28.88 | 28.89 | 13,149 | +0.04(+0.14%) |
Sep 08, 2025 | 29.30 | 29.36 | 28.68 | 28.85 | 23,391 | -0.27(-0.93%) |
Sep 05, 2025 | 29.44 | 29.45 | 28.82 | 29.12 | 54,829 | -0.52(-1.74%) |
Sep 04, 2025 | 29.22 | 29.68 | 29.21 | 29.64 | 10,930 | +0.33(+1.14%) |
Sep 03, 2025 | 29.87 | 30.21 | 29.25 | 29.30 | 21,837 | -0.86(-2.84%) |
Sep 02, 2025 | 29.77 | 30.16 | 29.62 | 30.16 | 15,093 | +0.38(+1.28%) |
Aug 29, 2025 | 29.95 | 29.95 | 29.68 | 29.78 | 5,364 | +0.00(+0.01%) |
Aug 28, 2025 | 29.46 | 29.78 | 29.26 | 29.78 | 14,022 | +0.37(+1.25%) |
Aug 27, 2025 | 29.38 | 29.58 | 29.31 | 29.41 | 45,112 | +0.39(+1.34%) |
Aug 26, 2025 | 28.97 | 29.02 | 28.84 | 29.02 | 4,172 | -0.13(-0.45%) |
Aug 25, 2025 | 28.80 | 29.16 | 28.80 | 29.15 | 6,694 | +0.27(+0.93%) |
Aug 22, 2025 | 28.04 | 28.91 | 28.04 | 28.88 | 10,195 | +0.96(+3.44%) |
Aug 21, 2025 | 27.70 | 28.02 | 27.57 | 27.92 | 10,306 | +0.17(+0.61%) |
Aug 20, 2025 | 27.54 | 27.86 | 27.53 | 27.75 | 9,167 | +0.25(+0.92%) |
Aug 19, 2025 | 27.52 | 27.85 | 27.40 | 27.50 | 11,691 | -0.19(-0.67%) |
Aug 18, 2025 | 27.78 | 27.78 | 27.46 | 27.69 | 19,454 | -0.28(-0.99%) |
Aug 15, 2025 | 28.11 | 28.25 | 27.93 | 27.96 | 4,526 | -0.12(-0.41%) |
Aug 14, 2025 | 27.94 | 28.08 | 27.79 | 28.08 | 24,107 | +0.04(+0.13%) |
Aug 13, 2025 | 27.80 | 28.05 | 27.72 | 28.04 | 6,015 | +0.34(+1.24%) |
Aug 12, 2025 | 27.84 | 27.93 | 27.66 | 27.70 | 11,592 | +0.29(+1.06%) |
Aug 11, 2025 | 27.77 | 27.77 | 27.37 | 27.41 | 19,228 | -0.27(-0.98%) |
Aug 08, 2025 | 27.63 | 27.88 | 27.51 | 27.68 | 22,952 | +0.20(+0.72%) |
Aug 07, 2025 | 28.02 | 28.09 | 27.48 | 27.48 | 13,767 | -0.20(-0.71%) |
Aug 06, 2025 | 28.21 | 28.41 | 27.59 | 27.68 | 7,370 | -0.28(-1.00%) |
Aug 05, 2025 | 27.77 | 27.96 | 27.55 | 27.96 | 33,270 | +0.35(+1.27%) |
Aug 04, 2025 | 27.49 | 27.68 | 27.45 | 27.61 | 14,499 | +0.00(+0.00%) |
Aug 01, 2025 | 28.42 | 28.42 | 27.48 | 27.61 | 18,095 | -1.04(-3.63%) |
Jul 31, 2025 | 28.66 | 29.06 | 28.45 | 28.65 | 9,403 | -0.30(-1.04%) |
Jul 30, 2025 | 29.31 | 29.31 | 28.71 | 28.95 | 10,044 | -0.52(-1.76%) |
Jul 29, 2025 | 29.40 | 29.53 | 29.09 | 29.47 | 15,576 | +0.15(+0.51%) |
Jul 28, 2025 | 28.84 | 29.35 | 28.84 | 29.32 | 20,901 | +0.71(+2.48%) |
Jul 25, 2025 | 28.87 | 28.87 | 28.56 | 28.61 | 18,426 | -0.19(-0.66%) |
Jul 24, 2025 | 28.67 | 28.87 | 28.41 | 28.80 | 18,332 | +0.13(+0.45%) |
Jul 23, 2025 | 28.41 | 28.71 | 28.26 | 28.67 | 25,683 | +0.29(+1.02%) |
Jul 22, 2025 | 27.90 | 28.46 | 27.90 | 28.38 | 20,179 | +0.44(+1.57%) |
Jul 21, 2025 | 28.69 | 28.72 | 27.93 | 27.94 | 25,810 | -0.75(-2.61%) |
Jul 18, 2025 | 28.94 | 29.07 | 28.63 | 28.69 | 22,241 | +0.09(+0.31%) |
Jul 17, 2025 | 28.09 | 28.65 | 28.09 | 28.60 | 15,788 | +0.50(+1.78%) |
Jul 16, 2025 | 28.67 | 28.67 | 28.08 | 28.10 | 13,277 | -0.52(-1.82%) |
Jul 15, 2025 | 29.35 | 29.35 | 28.62 | 28.62 | 14,573 | -0.69(-2.35%) |
Jul 14, 2025 | 29.49 | 29.52 | 29.19 | 29.31 | 14,794 | -0.37(-1.25%) |
Jul 11, 2025 | 29.49 | 29.81 | 29.40 | 29.68 | 9,694 | +0.11(+0.37%) |
Jul 10, 2025 | 29.08 | 29.57 | 28.98 | 29.57 | 9,595 | +0.34(+1.16%) |
Jul 09, 2025 | 29.46 | 29.50 | 29.16 | 29.23 | 12,876 | -0.33(-1.12%) |
Jul 08, 2025 | 28.46 | 29.76 | 28.46 | 29.56 | 24,146 | +1.08(+3.79%) |
Jul 07, 2025 | 28.72 | 28.86 | 28.17 | 28.48 | 11,323 | -0.40(-1.39%) |
Jul 03, 2025 | 28.90 | 29.11 | 28.79 | 28.88 | 4,429 | +0.01(+0.04%) |
Jul 02, 2025 | 28.65 | 28.89 | 28.36 | 28.87 | 7,043 | +0.49(+1.73%) |