Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2025 | 27.87 | 28.67 | 27.83 | 28.59 | 2,262,482 | +0.67(+2.40%) |
Aug 26, 2025 | 28.15 | 28.49 | 27.88 | 27.92 | 1,466,329 | -0.14(-0.50%) |
Aug 25, 2025 | 28.70 | 28.91 | 27.42 | 28.06 | 1,896,405 | -0.68(-2.37%) |
Aug 22, 2025 | 28.84 | 29.33 | 28.34 | 28.74 | 2,369,681 | +0.90(+3.23%) |
Aug 21, 2025 | 27.51 | 27.97 | 27.43 | 27.84 | 2,170,935 | +0.62(+2.28%) |
Aug 20, 2025 | 26.69 | 27.47 | 26.39 | 27.22 | 5,008,096 | -1.33(-4.66%) |
Aug 19, 2025 | 28.31 | 28.75 | 28.22 | 28.55 | 1,260,285 | +0.36(+1.28%) |
Aug 18, 2025 | 28.37 | 28.60 | 27.92 | 28.19 | 2,653,433 | -0.13(-0.46%) |
Aug 15, 2025 | 28.57 | 28.70 | 28.23 | 28.32 | 1,179,882 | -0.09(-0.32%) |
Aug 14, 2025 | 28.39 | 28.52 | 28.06 | 28.41 | 1,253,947 | -0.12(-0.42%) |
Aug 13, 2025 | 28.70 | 28.78 | 28.27 | 28.53 | 1,141,846 | -0.01(-0.04%) |
Aug 12, 2025 | 27.88 | 28.63 | 27.56 | 28.54 | 1,370,759 | +0.69(+2.48%) |
Aug 11, 2025 | 28.22 | 28.47 | 27.74 | 27.85 | 1,578,108 | -0.35(-1.24%) |
Aug 08, 2025 | 27.90 | 28.47 | 27.84 | 28.20 | 1,072,228 | +0.30(+1.08%) |
Aug 07, 2025 | 28.20 | 28.28 | 27.58 | 27.90 | 1,285,751 | -0.01(-0.02%) |
Aug 06, 2025 | 28.01 | 28.28 | 27.64 | 27.91 | 1,637,798 | -0.20(-0.69%) |
Aug 05, 2025 | 28.25 | 28.46 | 28.01 | 28.10 | 1,410,018 | -0.16(-0.57%) |
Aug 04, 2025 | 28.41 | 28.57 | 27.96 | 28.26 | 1,521,068 | +0.00(+0.00%) |
Aug 01, 2025 | 29.42 | 29.54 | 28.13 | 28.26 | 1,842,808 | -1.09(-3.71%) |
Jul 31, 2025 | 30.52 | 30.71 | 29.31 | 29.35 | 2,627,176 | -1.29(-4.21%) |
Jul 30, 2025 | 29.34 | 30.78 | 27.40 | 30.64 | 3,960,430 | +0.51(+1.69%) |
Jul 29, 2025 | 29.89 | 30.75 | 29.56 | 30.13 | 3,163,651 | +0.36(+1.21%) |
Jul 28, 2025 | 29.77 | 29.96 | 29.51 | 29.77 | 1,438,774 | +0.08(+0.27%) |
Jul 25, 2025 | 29.85 | 29.97 | 29.52 | 29.69 | 1,176,629 | +0.22(+0.75%) |
Jul 24, 2025 | 30.07 | 30.14 | 29.38 | 29.47 | 1,129,519 | -0.67(-2.22%) |
Jul 23, 2025 | 29.79 | 30.17 | 29.75 | 30.14 | 890,452 | +0.36(+1.21%) |
Jul 22, 2025 | 29.18 | 30.01 | 29.03 | 29.78 | 1,508,314 | +0.61(+2.09%) |
Jul 21, 2025 | 29.54 | 29.75 | 29.11 | 29.17 | 906,660 | -0.31(-1.05%) |
Jul 18, 2025 | 30.19 | 30.19 | 29.39 | 29.48 | 954,586 | -0.46(-1.54%) |
Jul 17, 2025 | 30.26 | 30.56 | 29.58 | 29.94 | 1,624,832 | -0.45(-1.46%) |
Jul 16, 2025 | 30.82 | 30.96 | 30.30 | 30.39 | 1,332,587 | -0.35(-1.15%) |
Jul 15, 2025 | 30.68 | 31.13 | 30.52 | 30.74 | 1,818,270 | +0.06(+0.20%) |
Jul 14, 2025 | 29.97 | 30.71 | 29.97 | 30.68 | 899,959 | +0.80(+2.68%) |
Jul 11, 2025 | 30.34 | 30.35 | 29.79 | 29.88 | 1,042,047 | -0.61(-2.00%) |
Jul 10, 2025 | 30.56 | 30.65 | 30.27 | 30.49 | 685,092 | -0.15(-0.49%) |
Jul 09, 2025 | 30.98 | 30.99 | 30.54 | 30.64 | 880,672 | -0.21(-0.68%) |
Jul 08, 2025 | 30.76 | 31.22 | 30.65 | 30.85 | 1,315,368 | -0.06(-0.19%) |
Jul 07, 2025 | 31.11 | 31.20 | 30.78 | 30.91 | 1,133,266 | -0.25(-0.80%) |
Jul 03, 2025 | 31.32 | 31.36 | 30.85 | 31.16 | 668,228 | +0.13(+0.42%) |
Jul 02, 2025 | 31.80 | 31.84 | 31.05 | 31.03 | 1,731,256 | -0.92(-2.88%) |
Jul 01, 2025 | 32.28 | 32.51 | 31.87 | 31.95 | 1,402,098 | -0.53(-1.63%) |
Jun 30, 2025 | 32.20 | 32.53 | 31.81 | 32.48 | 1,432,025 | +0.23(+0.71%) |
Jun 27, 2025 | 32.02 | 32.49 | 31.79 | 32.25 | 4,207,880 | +0.25(+0.78%) |
Jun 26, 2025 | 32.06 | 32.44 | 31.76 | 32.00 | 1,197,265 | +0.21(+0.66%) |
Jun 25, 2025 | 32.25 | 32.36 | 31.69 | 31.79 | 1,467,267 | -0.47(-1.46%) |
Jun 24, 2025 | 31.16 | 32.34 | 30.80 | 32.26 | 1,295,722 | +1.21(+3.90%) |
Jun 23, 2025 | 31.47 | 31.49 | 30.79 | 31.05 | 1,865,852 | -0.48(-1.52%) |
Jun 20, 2025 | 31.71 | 31.77 | 31.14 | 31.53 | 3,139,920 | -0.03(-0.10%) |
Jun 18, 2025 | 31.83 | 32.01 | 31.27 | 31.56 | 2,734,826 | -0.28(-0.88%) |
Jun 17, 2025 | 31.51 | 32.00 | 31.39 | 31.84 | 1,332,087 | +0.02(+0.06%) |
Jun 16, 2025 | 31.68 | 31.86 | 31.07 | 31.82 | 1,366,184 | +0.22(+0.70%) |
Jun 13, 2025 | 31.59 | 31.95 | 31.39 | 31.60 | 1,120,494 | -0.27(-0.85%) |
Jun 12, 2025 | 31.64 | 31.97 | 31.42 | 31.87 | 999,178 | +0.18(+0.57%) |
Jun 11, 2025 | 32.14 | 32.37 | 31.56 | 31.69 | 1,023,531 | -0.46(-1.43%) |
Jun 10, 2025 | 31.64 | 32.18 | 31.45 | 32.15 | 1,119,929 | +0.48(+1.52%) |
Jun 09, 2025 | 31.82 | 31.83 | 31.24 | 31.67 | 924,354 | -0.23(-0.72%) |
Jun 06, 2025 | 32.42 | 32.53 | 31.53 | 31.90 | 2,451,950 | -0.27(-0.84%) |
Jun 05, 2025 | 31.27 | 32.43 | 31.08 | 32.17 | 1,893,960 | +0.86(+2.75%) |
Jun 04, 2025 | 31.75 | 31.95 | 31.21 | 31.31 | 1,804,449 | -0.39(-1.23%) |
Jun 03, 2025 | 31.87 | 31.95 | 31.18 | 31.70 | 1,284,978 | -0.16(-0.50%) |