Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 28.72 | 29.57 | 28.09 | 28.14 | 268,590 | -0.76(-2.63%) |
Sep 11, 2025 | 28.96 | 29.20 | 28.69 | 28.90 | 234,111 | -0.08(-0.28%) |
Sep 10, 2025 | 30.03 | 30.10 | 28.64 | 28.98 | 459,706 | -1.12(-3.72%) |
Sep 09, 2025 | 30.57 | 30.77 | 30.06 | 30.10 | 349,142 | -0.73(-2.37%) |
Sep 08, 2025 | 31.24 | 31.24 | 30.50 | 30.83 | 282,393 | -0.22(-0.71%) |
Sep 05, 2025 | 32.13 | 32.17 | 30.94 | 31.05 | 339,739 | -1.00(-3.12%) |
Sep 04, 2025 | 31.48 | 32.26 | 31.41 | 32.05 | 320,806 | +0.76(+2.43%) |
Sep 03, 2025 | 31.34 | 31.62 | 31.28 | 31.29 | 180,685 | -0.07(-0.22%) |
Sep 02, 2025 | 30.86 | 31.50 | 30.80 | 31.36 | 256,968 | +0.30(+0.97%) |
Aug 29, 2025 | 30.95 | 31.18 | 30.87 | 31.06 | 210,284 | -0.01(-0.03%) |
Aug 28, 2025 | 31.38 | 31.38 | 30.66 | 31.07 | 241,972 | -0.33(-1.05%) |
Aug 27, 2025 | 31.03 | 31.65 | 31.03 | 31.40 | 197,331 | +0.21(+0.67%) |
Aug 26, 2025 | 30.59 | 31.45 | 30.57 | 31.19 | 663,634 | +0.50(+1.63%) |
Aug 25, 2025 | 31.86 | 31.86 | 30.69 | 30.69 | 172,724 | -1.05(-3.31%) |
Aug 22, 2025 | 31.68 | 32.81 | 31.68 | 31.74 | 526,236 | +0.09(+0.28%) |
Aug 21, 2025 | 30.97 | 31.76 | 30.89 | 31.65 | 217,520 | +0.68(+2.20%) |
Aug 20, 2025 | 30.91 | 31.40 | 30.71 | 30.97 | 278,026 | +0.21(+0.68%) |
Aug 19, 2025 | 30.38 | 30.96 | 30.23 | 30.76 | 391,358 | +0.51(+1.69%) |
Aug 18, 2025 | 30.55 | 30.66 | 30.09 | 30.25 | 377,466 | -0.39(-1.27%) |
Aug 15, 2025 | 31.07 | 31.27 | 30.31 | 30.64 | 367,347 | -0.15(-0.49%) |
Aug 14, 2025 | 31.13 | 31.26 | 30.55 | 30.79 | 311,710 | -0.45(-1.44%) |
Aug 13, 2025 | 31.70 | 32.00 | 31.23 | 31.24 | 275,484 | -0.25(-0.79%) |
Aug 12, 2025 | 31.83 | 31.98 | 31.01 | 31.49 | 325,489 | -0.11(-0.35%) |
Aug 11, 2025 | 31.04 | 32.02 | 31.03 | 31.60 | 512,831 | +0.60(+1.94%) |
Aug 08, 2025 | 32.04 | 32.27 | 30.80 | 31.00 | 835,714 | -0.23(-0.74%) |
Aug 07, 2025 | 30.50 | 31.33 | 30.01 | 31.23 | 1,445,995 | -0.87(-2.71%) |
Aug 06, 2025 | 31.30 | 32.30 | 31.23 | 32.10 | 285,959 | +0.95(+3.05%) |
Aug 05, 2025 | 32.47 | 33.01 | 31.00 | 31.15 | 300,105 | -1.27(-3.92%) |
Aug 04, 2025 | 32.09 | 32.60 | 31.84 | 32.42 | 159,427 | +0.50(+1.57%) |
Aug 01, 2025 | 32.25 | 32.38 | 31.66 | 31.92 | 130,799 | -0.58(-1.78%) |
Jul 31, 2025 | 32.02 | 32.73 | 31.86 | 32.50 | 129,610 | +0.51(+1.59%) |
Jul 30, 2025 | 32.68 | 32.70 | 31.70 | 31.99 | 306,731 | -0.71(-2.17%) |
Jul 29, 2025 | 32.94 | 32.94 | 32.47 | 32.70 | 148,547 | +0.16(+0.49%) |
Jul 28, 2025 | 32.94 | 32.94 | 32.40 | 32.54 | 93,425 | -0.39(-1.18%) |
Jul 25, 2025 | 32.84 | 33.03 | 32.63 | 32.93 | 211,937 | +0.32(+0.98%) |
Jul 24, 2025 | 33.39 | 33.39 | 32.60 | 32.61 | 143,889 | -0.96(-2.86%) |
Jul 23, 2025 | 33.81 | 33.83 | 33.05 | 33.57 | 105,341 | -0.17(-0.50%) |
Jul 22, 2025 | 33.35 | 33.86 | 33.25 | 33.74 | 214,122 | +0.58(+1.75%) |
Jul 21, 2025 | 33.73 | 33.88 | 33.14 | 33.16 | 217,495 | -0.49(-1.46%) |
Jul 18, 2025 | 33.58 | 34.21 | 33.55 | 33.65 | 220,660 | -0.29(-0.85%) |
Jul 17, 2025 | 33.66 | 34.04 | 33.46 | 33.94 | 160,450 | +0.18(+0.53%) |
Jul 16, 2025 | 33.50 | 33.80 | 32.92 | 33.76 | 96,679 | +0.44(+1.32%) |
Jul 15, 2025 | 33.87 | 33.87 | 33.10 | 33.32 | 107,104 | -0.55(-1.62%) |
Jul 14, 2025 | 33.11 | 33.87 | 32.69 | 33.87 | 119,970 | +0.62(+1.86%) |
Jul 11, 2025 | 33.83 | 34.13 | 33.16 | 33.25 | 156,692 | -0.89(-2.61%) |
Jul 10, 2025 | 34.51 | 34.70 | 33.66 | 34.14 | 126,417 | -0.40(-1.16%) |
Jul 09, 2025 | 34.95 | 34.95 | 34.10 | 34.54 | 374,337 | -0.35(-1.00%) |
Jul 08, 2025 | 34.70 | 35.35 | 34.57 | 34.89 | 274,435 | +0.07(+0.20%) |
Jul 07, 2025 | 35.75 | 35.77 | 34.66 | 34.82 | 136,859 | -0.96(-2.68%) |
Jul 03, 2025 | 35.62 | 35.90 | 35.06 | 35.78 | 106,010 | +0.33(+0.93%) |
Jul 02, 2025 | 36.38 | 36.38 | 34.85 | 35.45 | 300,491 | -1.28(-3.48%) |