Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 33.86 | 34.00 | 33.28 | 33.58 | 58,736 | +0.15(+0.45%) |
Sep 04, 2025 | 33.33 | 33.48 | 32.95 | 33.43 | 22,384 | +0.20(+0.60%) |
Sep 03, 2025 | 33.41 | 33.41 | 33.10 | 33.23 | 29,278 | -0.13(-0.39%) |
Sep 02, 2025 | 33.37 | 33.59 | 33.10 | 33.36 | 35,021 | -0.63(-1.85%) |
Aug 29, 2025 | 34.10 | 34.31 | 33.84 | 33.99 | 24,033 | +0.08(+0.24%) |
Aug 28, 2025 | 33.62 | 34.09 | 33.62 | 33.91 | 50,935 | +0.28(+0.83%) |
Aug 27, 2025 | 33.61 | 33.72 | 33.38 | 33.63 | 41,303 | +0.09(+0.27%) |
Aug 26, 2025 | 33.40 | 33.59 | 33.40 | 33.54 | 20,955 | -0.01(-0.03%) |
Aug 25, 2025 | 33.70 | 33.89 | 33.55 | 33.55 | 44,742 | -0.44(-1.29%) |
Aug 22, 2025 | 32.78 | 34.05 | 32.74 | 33.99 | 26,534 | +1.17(+3.55%) |
Aug 21, 2025 | 32.76 | 32.93 | 32.57 | 32.82 | 17,506 | -0.07(-0.22%) |
Aug 20, 2025 | 32.93 | 32.98 | 32.31 | 32.90 | 46,639 | -0.00(-0.02%) |
Aug 19, 2025 | 33.53 | 33.60 | 32.88 | 32.90 | 49,736 | -0.66(-1.97%) |
Aug 18, 2025 | 33.21 | 33.62 | 33.21 | 33.56 | 20,989 | +0.26(+0.78%) |
Aug 15, 2025 | 33.15 | 33.38 | 33.08 | 33.30 | 28,649 | +0.07(+0.21%) |
Aug 14, 2025 | 33.19 | 33.33 | 32.90 | 33.23 | 57,842 | -0.44(-1.31%) |
Aug 13, 2025 | 33.27 | 33.67 | 33.27 | 33.67 | 20,874 | +0.59(+1.78%) |
Aug 12, 2025 | 32.66 | 33.09 | 32.66 | 33.08 | 42,914 | +0.55(+1.69%) |
Aug 11, 2025 | 32.80 | 33.10 | 32.53 | 32.53 | 31,148 | -0.21(-0.64%) |
Aug 08, 2025 | 33.37 | 33.37 | 32.67 | 32.74 | 61,922 | -0.54(-1.62%) |
Aug 07, 2025 | 33.90 | 33.90 | 33.07 | 33.28 | 31,645 | -0.06(-0.19%) |
Aug 06, 2025 | 33.15 | 33.38 | 32.87 | 33.34 | 39,185 | +0.24(+0.73%) |
Aug 05, 2025 | 33.76 | 33.76 | 32.94 | 33.10 | 25,896 | -0.66(-1.95%) |
Aug 04, 2025 | 33.09 | 33.76 | 33.09 | 33.76 | 75,949 | +0.88(+2.68%) |
Aug 01, 2025 | 33.43 | 33.43 | 32.54 | 32.88 | 49,908 | -1.43(-4.17%) |
Jul 31, 2025 | 34.69 | 34.80 | 34.28 | 34.31 | 44,050 | -0.21(-0.61%) |
Jul 30, 2025 | 34.51 | 34.87 | 34.30 | 34.52 | 113,402 | -0.09(-0.26%) |
Jul 29, 2025 | 35.04 | 35.31 | 34.52 | 34.61 | 72,470 | -0.43(-1.23%) |
Jul 28, 2025 | 35.33 | 35.33 | 35.00 | 35.04 | 35,566 | -0.24(-0.69%) |
Jul 25, 2025 | 35.21 | 35.42 | 34.95 | 35.28 | 55,128 | +0.19(+0.56%) |
Jul 24, 2025 | 35.16 | 35.35 | 35.09 | 35.09 | 29,199 | -0.17(-0.48%) |
Jul 23, 2025 | 35.15 | 35.26 | 34.49 | 35.26 | 35,434 | +0.05(+0.14%) |
Jul 22, 2025 | 35.13 | 35.25 | 34.67 | 35.21 | 36,657 | +0.26(+0.74%) |
Jul 21, 2025 | 35.33 | 35.55 | 34.92 | 34.95 | 56,005 | -0.08(-0.23%) |
Jul 18, 2025 | 35.15 | 35.33 | 34.73 | 35.03 | 73,308 | +0.02(+0.06%) |
Jul 17, 2025 | 34.43 | 35.12 | 34.43 | 35.01 | 47,934 | +0.43(+1.24%) |
Jul 16, 2025 | 34.16 | 34.62 | 34.09 | 34.58 | 29,786 | +0.70(+2.07%) |
Jul 15, 2025 | 34.21 | 34.41 | 33.88 | 33.88 | 59,156 | -0.41(-1.21%) |
Jul 14, 2025 | 33.95 | 34.35 | 33.86 | 34.30 | 54,747 | +0.44(+1.28%) |
Jul 11, 2025 | 34.51 | 34.62 | 33.49 | 33.86 | 43,449 | -0.81(-2.34%) |
Jul 10, 2025 | 34.75 | 34.76 | 34.37 | 34.67 | 21,032 | -0.09(-0.26%) |
Jul 09, 2025 | 34.56 | 34.76 | 34.32 | 34.76 | 47,697 | +0.35(+1.02%) |
Jul 08, 2025 | 34.74 | 34.90 | 34.32 | 34.41 | 132,994 | -0.02(-0.06%) |
Jul 07, 2025 | 34.20 | 34.64 | 34.17 | 34.43 | 35,678 | -0.15(-0.43%) |
Jul 03, 2025 | 34.48 | 35.44 | 34.27 | 34.58 | 101,378 | +0.28(+0.82%) |
Jul 02, 2025 | 33.81 | 34.30 | 33.81 | 34.30 | 39,667 | +0.53(+1.57%) |