Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 29.19 | 29.19 | 28.58 | 28.63 | 1,862,315 | -0.63(-2.15%) |
Jul 31, 2025 | 29.58 | 29.92 | 28.98 | 29.26 | 2,875,647 | -0.42(-1.42%) |
Jul 30, 2025 | 29.90 | 30.08 | 29.43 | 29.68 | 1,622,854 | -0.02(-0.07%) |
Jul 29, 2025 | 30.97 | 30.97 | 29.33 | 29.70 | 3,048,528 | -1.34(-4.32%) |
Jul 28, 2025 | 31.13 | 31.27 | 30.61 | 31.04 | 2,465,805 | -0.11(-0.35%) |
Jul 25, 2025 | 31.57 | 31.57 | 30.98 | 31.15 | 1,392,994 | -0.33(-1.05%) |
Jul 24, 2025 | 31.46 | 31.93 | 31.21 | 31.48 | 1,567,624 | -0.19(-0.60%) |
Jul 23, 2025 | 31.52 | 31.81 | 31.34 | 31.67 | 1,259,300 | +0.23(+0.73%) |
Jul 22, 2025 | 31.00 | 31.63 | 30.96 | 31.44 | 1,563,444 | +0.43(+1.39%) |
Jul 21, 2025 | 31.22 | 31.44 | 30.88 | 31.01 | 1,399,290 | -0.21(-0.67%) |
Jul 18, 2025 | 31.32 | 31.59 | 31.08 | 31.22 | 1,716,323 | -0.05(-0.16%) |
Jul 17, 2025 | 30.90 | 31.30 | 30.84 | 31.27 | 1,949,008 | +0.36(+1.16%) |
Jul 16, 2025 | 30.31 | 31.13 | 30.23 | 30.91 | 2,170,515 | +0.60(+1.98%) |
Jul 15, 2025 | 30.73 | 30.95 | 30.16 | 30.31 | 2,172,405 | -0.15(-0.49%) |
Jul 14, 2025 | 29.76 | 30.57 | 29.56 | 30.46 | 1,289,771 | +0.69(+2.32%) |
Jul 11, 2025 | 29.83 | 30.00 | 29.07 | 29.77 | 1,222,243 | -0.16(-0.53%) |
Jul 10, 2025 | 29.96 | 30.40 | 29.56 | 29.93 | 1,194,840 | -0.06(-0.20%) |
Jul 09, 2025 | 29.84 | 30.79 | 29.84 | 29.99 | 2,419,229 | +0.50(+1.70%) |
Jul 08, 2025 | 29.44 | 29.64 | 29.32 | 29.49 | 1,365,186 | +0.07(+0.24%) |
Jul 07, 2025 | 29.26 | 29.72 | 29.05 | 29.42 | 2,452,806 | +0.02(+0.07%) |
Jul 03, 2025 | 29.42 | 29.79 | 29.20 | 29.40 | 1,275,863 | +0.25(+0.86%) |
Jul 02, 2025 | 27.90 | 29.26 | 27.90 | 29.15 | 3,255,737 | +1.32(+4.74%) |
Jul 01, 2025 | 27.24 | 28.24 | 27.19 | 27.83 | 1,679,316 | +0.59(+2.17%) |
Jun 30, 2025 | 27.19 | 27.28 | 26.92 | 27.24 | 1,396,101 | +0.04(+0.15%) |
Jun 27, 2025 | 26.72 | 27.23 | 26.68 | 27.20 | 2,152,759 | +0.60(+2.26%) |
Jun 26, 2025 | 26.31 | 26.61 | 26.16 | 26.60 | 1,102,883 | +0.41(+1.57%) |
Jun 25, 2025 | 26.87 | 26.87 | 26.08 | 26.19 | 1,827,233 | -0.83(-3.07%) |
Jun 24, 2025 | 26.85 | 27.21 | 26.78 | 27.02 | 1,719,111 | +0.18(+0.67%) |
Jun 23, 2025 | 26.37 | 26.85 | 26.27 | 26.84 | 1,033,342 | +0.37(+1.40%) |
Jun 20, 2025 | 26.55 | 26.82 | 26.40 | 26.47 | 1,664,051 | +0.13(+0.49%) |
Jun 18, 2025 | 26.37 | 26.49 | 26.17 | 26.34 | 1,421,183 | -0.03(-0.11%) |
Jun 17, 2025 | 26.48 | 26.61 | 26.16 | 26.37 | 1,656,269 | -0.33(-1.24%) |
Jun 16, 2025 | 26.41 | 26.78 | 26.34 | 26.70 | 1,331,838 | +0.36(+1.37%) |
Jun 13, 2025 | 26.28 | 26.83 | 26.26 | 26.34 | 1,612,390 | -0.17(-0.64%) |
Jun 12, 2025 | 26.69 | 26.75 | 26.33 | 26.51 | 1,448,473 | -0.15(-0.56%) |
Jun 11, 2025 | 26.80 | 26.93 | 26.45 | 26.66 | 1,477,132 | -0.04(-0.15%) |
Jun 10, 2025 | 26.32 | 26.90 | 26.23 | 26.70 | 1,705,352 | +0.49(+1.87%) |
Jun 09, 2025 | 26.38 | 26.60 | 26.16 | 26.21 | 1,369,189 | -0.16(-0.61%) |
Jun 06, 2025 | 26.29 | 26.67 | 26.29 | 26.37 | 1,319,898 | +0.16(+0.61%) |
Jun 05, 2025 | 26.39 | 26.48 | 26.19 | 26.21 | 1,131,815 | -0.13(-0.49%) |
Jun 04, 2025 | 26.06 | 26.73 | 25.93 | 26.34 | 2,053,037 | +0.43(+1.66%) |
Jun 03, 2025 | 25.84 | 26.09 | 25.56 | 25.91 | 1,165,190 | -0.06(-0.23%) |