Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 29.73 | 29.82 | 29.28 | 29.50 | 2,497,211 | -0.03(-0.10%) |
Sep 04, 2025 | 29.65 | 29.65 | 29.28 | 29.53 | 2,872,605 | -0.13(-0.44%) |
Sep 03, 2025 | 29.39 | 29.68 | 29.14 | 29.66 | 4,382,500 | +0.16(+0.54%) |
Sep 02, 2025 | 29.84 | 29.90 | 29.16 | 29.50 | 4,106,154 | -0.70(-2.32%) |
Aug 29, 2025 | 30.14 | 30.26 | 30.00 | 30.20 | 4,825,447 | -0.01(-0.03%) |
Aug 28, 2025 | 30.93 | 30.93 | 30.19 | 30.21 | 3,938,136 | -0.53(-1.72%) |
Aug 27, 2025 | 30.77 | 30.86 | 30.59 | 30.74 | 3,858,699 | -0.03(-0.10%) |
Aug 26, 2025 | 31.04 | 31.12 | 30.50 | 30.77 | 5,738,184 | -0.36(-1.16%) |
Aug 25, 2025 | 31.57 | 31.57 | 31.11 | 31.13 | 3,356,017 | -0.45(-1.42%) |
Aug 22, 2025 | 31.30 | 31.88 | 31.24 | 31.58 | 3,609,175 | +0.39(+1.25%) |
Aug 21, 2025 | 31.27 | 31.40 | 31.16 | 31.19 | 3,248,746 | -0.25(-0.80%) |
Aug 20, 2025 | 31.50 | 31.59 | 31.26 | 31.44 | 3,222,519 | -0.06(-0.19%) |
Aug 19, 2025 | 31.39 | 31.64 | 31.25 | 31.50 | 4,264,400 | +0.13(+0.41%) |
Aug 18, 2025 | 31.42 | 31.46 | 31.18 | 31.37 | 2,436,462 | +0.03(+0.08%) |
Aug 15, 2025 | 31.45 | 31.50 | 31.07 | 31.34 | 3,287,809 | -0.04(-0.13%) |
Aug 14, 2025 | 31.96 | 31.96 | 31.36 | 31.38 | 3,572,778 | -0.65(-2.02%) |
Aug 13, 2025 | 31.78 | 32.09 | 31.72 | 32.03 | 5,429,852 | +0.31(+0.97%) |
Aug 12, 2025 | 30.55 | 31.75 | 30.55 | 31.72 | 5,051,731 | +1.08(+3.51%) |
Aug 11, 2025 | 30.43 | 31.11 | 30.15 | 30.65 | 5,077,317 | +0.32(+1.05%) |
Aug 08, 2025 | 29.55 | 31.42 | 29.19 | 30.33 | 10,120,264 | +2.17(+7.71%) |
Aug 07, 2025 | 28.75 | 28.82 | 27.62 | 28.16 | 6,509,983 | -0.42(-1.47%) |
Aug 06, 2025 | 28.68 | 28.82 | 28.36 | 28.58 | 3,756,610 | +0.11(+0.39%) |
Aug 05, 2025 | 29.01 | 29.08 | 28.43 | 28.47 | 3,627,836 | -0.40(-1.38%) |
Aug 04, 2025 | 28.71 | 29.13 | 28.69 | 28.86 | 3,209,539 | +0.19(+0.66%) |
Aug 01, 2025 | 29.24 | 29.28 | 28.56 | 28.68 | 3,624,730 | -0.70(-2.37%) |
Jul 31, 2025 | 29.86 | 29.86 | 29.26 | 29.37 | 3,125,163 | -0.35(-1.17%) |
Jul 30, 2025 | 30.31 | 30.31 | 29.58 | 29.72 | 2,722,497 | -0.43(-1.42%) |
Jul 29, 2025 | 30.56 | 30.61 | 29.97 | 30.15 | 2,610,110 | -0.25(-0.82%) |
Jul 28, 2025 | 30.53 | 30.58 | 30.22 | 30.40 | 2,221,664 | -0.09(-0.29%) |
Jul 25, 2025 | 30.45 | 30.62 | 30.27 | 30.49 | 1,926,067 | +0.09(+0.29%) |
Jul 24, 2025 | 30.45 | 30.59 | 30.34 | 30.40 | 2,642,117 | -0.16(-0.52%) |
Jul 23, 2025 | 30.54 | 30.70 | 30.25 | 30.56 | 2,645,789 | +0.16(+0.52%) |
Jul 22, 2025 | 30.32 | 30.49 | 30.15 | 30.40 | 2,927,386 | +0.23(+0.76%) |
Jul 21, 2025 | 30.18 | 30.43 | 30.00 | 30.17 | 2,827,945 | +0.02(+0.07%) |
Jul 18, 2025 | 30.09 | 30.24 | 29.95 | 30.15 | 3,757,432 | +0.13(+0.43%) |
Jul 17, 2025 | 29.92 | 30.08 | 29.60 | 30.02 | 3,782,081 | +0.12(+0.40%) |
Jul 16, 2025 | 29.98 | 30.02 | 29.52 | 29.90 | 2,619,281 | +0.11(+0.37%) |
Jul 15, 2025 | 29.69 | 30.02 | 29.62 | 29.79 | 4,063,926 | +0.11(+0.37%) |
Jul 14, 2025 | 29.17 | 29.74 | 28.97 | 29.68 | 3,832,377 | +1.11(+3.87%) |
Jul 11, 2025 | 29.39 | 29.44 | 28.53 | 28.58 | 2,756,849 | -0.99(-3.34%) |
Jul 10, 2025 | 29.99 | 29.99 | 29.50 | 29.56 | 2,532,273 | -0.48(-1.59%) |
Jul 09, 2025 | 29.89 | 30.07 | 29.60 | 30.04 | 3,003,243 | +0.22(+0.73%) |
Jul 08, 2025 | 29.95 | 29.98 | 29.66 | 29.82 | 3,017,430 | -0.16(-0.53%) |
Jul 07, 2025 | 30.29 | 30.47 | 29.94 | 29.98 | 5,022,032 | -0.39(-1.28%) |
Jul 03, 2025 | 29.79 | 30.61 | 29.73 | 30.37 | 2,921,645 | +0.68(+2.28%) |
Jul 02, 2025 | 29.66 | 29.70 | 29.26 | 29.69 | 2,549,932 | +0.01(+0.03%) |