Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2025 | 30.29 | 31.86 | 30.29 | 31.73 | 558,114 | +1.29(+4.24%) |
Aug 21, 2025 | 30.47 | 30.65 | 30.30 | 30.44 | 240,924 | -0.23(-0.75%) |
Aug 20, 2025 | 30.98 | 30.98 | 30.50 | 30.67 | 292,512 | -0.22(-0.71%) |
Aug 19, 2025 | 30.74 | 31.13 | 30.70 | 30.89 | 282,508 | +0.19(+0.62%) |
Aug 18, 2025 | 30.54 | 30.74 | 30.37 | 30.70 | 295,520 | +0.13(+0.43%) |
Aug 15, 2025 | 31.17 | 31.18 | 30.55 | 30.57 | 310,639 | -0.49(-1.58%) |
Aug 14, 2025 | 30.79 | 31.14 | 30.63 | 31.06 | 363,532 | +0.00(+0.00%) |
Aug 13, 2025 | 30.57 | 31.09 | 30.45 | 31.06 | 664,080 | +0.57(+1.87%) |
Aug 12, 2025 | 29.90 | 30.57 | 29.84 | 30.49 | 676,826 | +0.81(+2.73%) |
Aug 11, 2025 | 29.79 | 29.96 | 29.44 | 29.68 | 393,380 | -0.08(-0.27%) |
Aug 08, 2025 | 29.67 | 29.95 | 29.41 | 29.76 | 363,638 | +0.37(+1.26%) |
Aug 07, 2025 | 29.69 | 29.69 | 29.25 | 29.39 | 347,531 | -0.03(-0.10%) |
Aug 06, 2025 | 29.80 | 29.80 | 29.40 | 29.42 | 439,547 | -0.30(-1.01%) |
Aug 05, 2025 | 29.45 | 29.77 | 29.16 | 29.72 | 495,062 | +0.31(+1.05%) |
Aug 04, 2025 | 28.88 | 29.54 | 28.68 | 29.41 | 529,103 | +0.54(+1.87%) |
Aug 01, 2025 | 28.67 | 28.98 | 28.41 | 28.87 | 838,309 | -0.23(-0.81%) |
Jul 31, 2025 | 28.81 | 29.23 | 28.62 | 29.11 | 673,372 | -0.04(-0.15%) |
Jul 30, 2025 | 29.69 | 30.10 | 28.95 | 29.15 | 468,818 | -0.49(-1.65%) |
Jul 29, 2025 | 29.93 | 29.93 | 29.35 | 29.64 | 495,277 | -0.10(-0.34%) |
Jul 28, 2025 | 29.74 | 29.85 | 29.40 | 29.74 | 457,481 | +0.00(+0.00%) |
Jul 25, 2025 | 29.52 | 29.85 | 29.19 | 29.74 | 483,372 | +0.21(+0.71%) |
Jul 24, 2025 | 30.04 | 30.08 | 29.51 | 29.53 | 514,967 | -0.70(-2.32%) |
Jul 23, 2025 | 30.16 | 30.23 | 29.65 | 30.23 | 528,654 | +0.22(+0.73%) |
Jul 22, 2025 | 29.91 | 30.44 | 29.81 | 30.01 | 613,144 | +0.11(+0.37%) |
Jul 21, 2025 | 30.03 | 30.56 | 29.88 | 29.90 | 706,628 | +0.17(+0.57%) |
Jul 18, 2025 | 30.77 | 31.05 | 29.72 | 29.73 | 750,579 | -0.01(-0.03%) |
Jul 17, 2025 | 29.32 | 29.88 | 29.12 | 29.74 | 1,490,184 | +0.29(+0.98%) |
Jul 16, 2025 | 29.36 | 29.76 | 29.05 | 29.45 | 642,880 | +0.14(+0.48%) |
Jul 15, 2025 | 30.80 | 30.98 | 29.27 | 29.31 | 547,558 | -1.68(-5.42%) |
Jul 14, 2025 | 30.71 | 31.04 | 30.64 | 30.99 | 404,820 | +0.19(+0.62%) |
Jul 11, 2025 | 30.91 | 30.98 | 30.64 | 30.80 | 599,490 | -0.26(-0.84%) |
Jul 10, 2025 | 30.90 | 31.45 | 30.71 | 31.06 | 454,709 | +0.08(+0.26%) |
Jul 09, 2025 | 31.14 | 31.16 | 30.75 | 30.98 | 359,535 | +0.07(+0.23%) |
Jul 08, 2025 | 30.70 | 31.11 | 30.55 | 30.91 | 713,105 | +0.17(+0.55%) |
Jul 07, 2025 | 30.97 | 31.42 | 30.58 | 30.74 | 591,789 | -0.47(-1.51%) |
Jul 03, 2025 | 31.21 | 31.44 | 31.05 | 31.21 | 255,652 | +0.32(+1.04%) |
Jul 02, 2025 | 30.64 | 30.91 | 30.36 | 30.89 | 411,072 | +0.44(+1.44%) |
Jul 01, 2025 | 29.22 | 30.74 | 29.17 | 30.45 | 458,477 | +1.17(+4.00%) |
Jun 30, 2025 | 29.52 | 29.60 | 29.24 | 29.28 | 398,203 | -0.04(-0.14%) |
Jun 27, 2025 | 29.56 | 29.61 | 29.10 | 29.32 | 463,854 | -0.16(-0.54%) |
Jun 26, 2025 | 29.10 | 29.52 | 29.02 | 29.48 | 334,170 | +0.60(+2.08%) |
Jun 25, 2025 | 29.02 | 29.09 | 28.78 | 28.88 | 317,857 | -0.20(-0.69%) |
Jun 24, 2025 | 29.17 | 29.54 | 29.00 | 29.08 | 434,457 | +0.29(+1.01%) |
Jun 23, 2025 | 28.13 | 28.81 | 28.12 | 28.79 | 412,868 | +0.60(+2.13%) |
Jun 20, 2025 | 27.99 | 28.32 | 27.95 | 28.19 | 1,259,343 | +0.27(+0.97%) |
Jun 18, 2025 | 27.57 | 28.13 | 27.45 | 27.92 | 465,154 | +0.29(+1.05%) |
Jun 17, 2025 | 27.64 | 27.92 | 27.59 | 27.63 | 549,489 | -0.34(-1.22%) |
Jun 16, 2025 | 28.40 | 28.49 | 27.88 | 27.97 | 516,201 | -0.10(-0.36%) |
Jun 13, 2025 | 28.44 | 28.49 | 28.01 | 28.07 | 468,155 | -0.72(-2.50%) |
Jun 12, 2025 | 28.97 | 29.37 | 28.55 | 28.79 | 387,665 | -0.31(-1.07%) |
Jun 11, 2025 | 29.50 | 29.54 | 29.01 | 29.10 | 370,903 | -0.27(-0.92%) |
Jun 10, 2025 | 29.17 | 30.00 | 29.09 | 29.37 | 348,078 | +0.34(+1.17%) |
Jun 09, 2025 | 29.24 | 29.36 | 28.99 | 29.03 | 375,191 | -0.05(-0.17%) |
Jun 06, 2025 | 28.82 | 29.10 | 28.60 | 29.08 | 379,627 | +0.67(+2.36%) |
Jun 05, 2025 | 28.47 | 28.59 | 28.21 | 28.41 | 389,145 | -0.07(-0.25%) |
Jun 04, 2025 | 28.90 | 29.21 | 28.41 | 28.48 | 328,319 | -0.36(-1.25%) |
Jun 03, 2025 | 28.17 | 28.90 | 28.12 | 28.84 | 329,283 | +0.50(+1.76%) |