Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 30.20 | 30.97 | 29.95 | 30.57 | 1,227,257 | +0.65(+2.17%) |
Sep 04, 2025 | 30.44 | 30.44 | 29.40 | 29.92 | 707,274 | -0.85(-2.76%) |
Sep 03, 2025 | 30.67 | 30.94 | 30.15 | 30.77 | 1,104,398 | +0.09(+0.29%) |
Sep 02, 2025 | 30.54 | 31.07 | 30.26 | 30.68 | 1,039,382 | -0.10(-0.32%) |
Aug 29, 2025 | 30.80 | 31.17 | 30.63 | 30.78 | 639,990 | +0.07(+0.23%) |
Aug 28, 2025 | 29.61 | 30.91 | 29.53 | 30.71 | 1,395,225 | +1.21(+4.10%) |
Aug 27, 2025 | 29.00 | 29.86 | 28.88 | 29.50 | 1,431,494 | +0.88(+3.07%) |
Aug 26, 2025 | 28.97 | 29.25 | 28.55 | 28.62 | 627,369 | -0.49(-1.68%) |
Aug 25, 2025 | 29.74 | 29.74 | 29.10 | 29.11 | 337,750 | -0.70(-2.35%) |
Aug 22, 2025 | 29.06 | 30.15 | 29.01 | 29.81 | 711,507 | +0.80(+2.76%) |
Aug 21, 2025 | 28.81 | 29.06 | 28.31 | 29.01 | 550,102 | +0.02(+0.07%) |
Aug 20, 2025 | 29.59 | 29.67 | 28.74 | 28.99 | 662,058 | -0.74(-2.49%) |
Aug 19, 2025 | 30.04 | 30.41 | 29.45 | 29.73 | 675,985 | -0.20(-0.67%) |
Aug 18, 2025 | 29.69 | 30.18 | 29.59 | 29.93 | 637,539 | +0.30(+1.01%) |
Aug 15, 2025 | 29.96 | 30.58 | 29.52 | 29.63 | 745,576 | -0.10(-0.34%) |
Aug 14, 2025 | 29.36 | 30.23 | 29.07 | 29.73 | 1,004,603 | +0.02(+0.07%) |
Aug 13, 2025 | 28.50 | 29.73 | 27.97 | 29.71 | 1,858,233 | +1.51(+5.35%) |
Aug 12, 2025 | 27.84 | 28.27 | 27.44 | 28.20 | 2,732,826 | +0.40(+1.44%) |
Aug 11, 2025 | 28.87 | 29.21 | 27.66 | 27.80 | 1,309,992 | -1.29(-4.43%) |
Aug 08, 2025 | 29.25 | 29.72 | 28.47 | 29.09 | 2,181,162 | -0.09(-0.31%) |
Aug 07, 2025 | 31.00 | 32.42 | 28.87 | 29.18 | 3,981,521 | +2.23(+8.27%) |
Aug 06, 2025 | 28.02 | 28.10 | 26.68 | 26.95 | 840,968 | -0.63(-2.28%) |
Aug 05, 2025 | 28.31 | 28.46 | 27.53 | 27.58 | 1,084,739 | -0.55(-1.96%) |
Aug 04, 2025 | 27.57 | 28.26 | 27.54 | 28.13 | 692,059 | +0.61(+2.22%) |
Aug 01, 2025 | 27.40 | 27.56 | 27.06 | 27.52 | 1,183,492 | -0.09(-0.33%) |
Jul 31, 2025 | 28.63 | 28.81 | 27.48 | 27.61 | 897,410 | -1.02(-3.56%) |
Jul 30, 2025 | 28.85 | 29.04 | 28.09 | 28.63 | 880,360 | -0.35(-1.21%) |
Jul 29, 2025 | 30.86 | 30.99 | 28.94 | 28.98 | 954,470 | -1.68(-5.48%) |
Jul 28, 2025 | 29.53 | 31.07 | 29.50 | 30.66 | 1,203,504 | +1.05(+3.55%) |
Jul 25, 2025 | 29.50 | 30.05 | 29.35 | 29.61 | 908,136 | +0.09(+0.30%) |
Jul 24, 2025 | 30.29 | 30.46 | 29.38 | 29.52 | 642,646 | -0.78(-2.57%) |
Jul 23, 2025 | 29.27 | 30.32 | 28.51 | 30.30 | 1,231,570 | +1.06(+3.63%) |
Jul 22, 2025 | 29.03 | 29.81 | 29.03 | 29.24 | 485,532 | +0.29(+1.00%) |
Jul 21, 2025 | 28.81 | 29.59 | 28.81 | 28.95 | 399,651 | +0.14(+0.49%) |
Jul 18, 2025 | 28.71 | 29.03 | 28.31 | 28.81 | 735,001 | +0.37(+1.30%) |
Jul 17, 2025 | 28.86 | 29.26 | 28.20 | 28.44 | 790,752 | -0.48(-1.66%) |
Jul 16, 2025 | 28.77 | 29.09 | 28.30 | 28.92 | 740,285 | +0.27(+0.94%) |
Jul 15, 2025 | 29.25 | 29.53 | 28.62 | 28.65 | 405,862 | -0.44(-1.51%) |
Jul 14, 2025 | 28.60 | 30.12 | 28.59 | 29.09 | 1,139,397 | +0.40(+1.39%) |
Jul 11, 2025 | 30.24 | 30.26 | 28.66 | 28.69 | 641,532 | -1.82(-5.97%) |
Jul 10, 2025 | 31.08 | 31.11 | 30.00 | 30.51 | 559,222 | -0.71(-2.27%) |
Jul 09, 2025 | 31.32 | 31.36 | 30.77 | 31.22 | 757,834 | -0.08(-0.26%) |
Jul 08, 2025 | 31.27 | 31.58 | 30.90 | 31.30 | 496,228 | +0.10(+0.32%) |
Jul 07, 2025 | 30.24 | 31.29 | 30.05 | 31.20 | 825,236 | +0.72(+2.36%) |
Jul 03, 2025 | 30.28 | 30.91 | 30.07 | 30.48 | 267,940 | +0.34(+1.13%) |
Jul 02, 2025 | 30.39 | 30.69 | 29.95 | 30.14 | 960,786 | -0.32(-1.05%) |