Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 29.10 | 29.65 | 28.75 | 29.54 | 779,361 | +0.32(+1.10%) |
Sep 11, 2025 | 28.45 | 29.41 | 28.39 | 29.22 | 691,167 | +0.82(+2.89%) |
Sep 10, 2025 | 28.30 | 28.47 | 28.11 | 28.40 | 654,616 | -0.14(-0.49%) |
Sep 09, 2025 | 28.56 | 28.64 | 28.16 | 28.54 | 625,792 | -0.13(-0.45%) |
Sep 08, 2025 | 28.72 | 28.77 | 28.13 | 28.67 | 802,341 | -0.10(-0.35%) |
Sep 05, 2025 | 28.79 | 29.38 | 28.55 | 28.77 | 699,441 | +0.12(+0.42%) |
Sep 04, 2025 | 28.54 | 28.70 | 28.28 | 28.65 | 647,902 | +0.26(+0.92%) |
Sep 03, 2025 | 28.12 | 28.52 | 27.91 | 28.39 | 671,906 | +0.08(+0.28%) |
Sep 02, 2025 | 27.34 | 28.46 | 27.23 | 28.31 | 851,147 | +0.75(+2.72%) |
Aug 29, 2025 | 27.35 | 27.61 | 27.09 | 27.56 | 806,187 | +0.25(+0.92%) |
Aug 28, 2025 | 28.20 | 28.20 | 26.89 | 27.31 | 803,136 | -0.82(-2.92%) |
Aug 27, 2025 | 27.83 | 28.23 | 27.75 | 28.13 | 394,112 | +0.31(+1.11%) |
Aug 26, 2025 | 27.75 | 28.02 | 27.71 | 27.82 | 527,481 | -0.21(-0.75%) |
Aug 25, 2025 | 28.31 | 28.50 | 27.94 | 28.03 | 667,071 | -0.61(-2.13%) |
Aug 22, 2025 | 28.18 | 28.90 | 28.14 | 28.64 | 707,622 | +0.57(+2.03%) |
Aug 21, 2025 | 27.92 | 28.20 | 27.76 | 28.07 | 764,930 | -0.16(-0.57%) |
Aug 20, 2025 | 28.35 | 28.69 | 28.08 | 28.23 | 1,062,081 | +0.12(+0.42%) |
Aug 19, 2025 | 27.38 | 28.42 | 27.38 | 28.11 | 894,704 | +0.95(+3.50%) |
Aug 18, 2025 | 27.70 | 27.70 | 27.04 | 27.16 | 707,631 | -0.45(-1.61%) |
Aug 15, 2025 | 28.10 | 28.28 | 27.44 | 27.61 | 1,126,457 | -0.50(-1.80%) |
Aug 14, 2025 | 27.72 | 28.23 | 27.47 | 28.11 | 649,880 | -0.17(-0.59%) |
Aug 13, 2025 | 27.24 | 28.38 | 27.01 | 28.28 | 1,064,357 | +1.02(+3.74%) |
Aug 12, 2025 | 27.65 | 27.78 | 26.98 | 27.26 | 1,353,405 | -0.35(-1.25%) |
Aug 11, 2025 | 28.50 | 28.70 | 27.59 | 27.61 | 818,928 | -0.87(-3.06%) |
Aug 08, 2025 | 28.70 | 28.93 | 28.27 | 28.48 | 654,064 | -0.28(-0.96%) |
Aug 07, 2025 | 29.42 | 29.56 | 28.61 | 28.75 | 801,620 | -0.64(-2.19%) |
Aug 06, 2025 | 29.58 | 29.91 | 29.08 | 29.40 | 1,339,178 | -0.15(-0.50%) |
Aug 05, 2025 | 27.90 | 29.96 | 27.60 | 29.55 | 2,843,490 | +1.79(+6.45%) |
Aug 04, 2025 | 27.04 | 28.32 | 26.49 | 27.75 | 4,284,523 | +5.85(+26.69%) |
Aug 01, 2025 | 22.22 | 22.32 | 21.75 | 21.91 | 1,134,230 | -0.38(-1.69%) |
Jul 31, 2025 | 22.09 | 22.29 | 21.81 | 22.28 | 1,146,893 | -0.03(-0.13%) |
Jul 30, 2025 | 23.34 | 23.34 | 22.18 | 22.31 | 1,105,478 | -0.91(-3.92%) |
Jul 29, 2025 | 23.43 | 23.52 | 22.99 | 23.22 | 786,085 | -0.22(-0.93%) |
Jul 28, 2025 | 23.89 | 24.13 | 23.40 | 23.44 | 919,140 | -0.54(-2.27%) |
Jul 25, 2025 | 23.76 | 24.06 | 23.38 | 23.99 | 742,999 | +0.36(+1.51%) |
Jul 24, 2025 | 23.88 | 23.96 | 23.54 | 23.63 | 792,600 | -0.38(-1.57%) |
Jul 23, 2025 | 23.68 | 24.06 | 23.59 | 24.00 | 993,046 | +0.54(+2.32%) |
Jul 22, 2025 | 22.75 | 23.63 | 22.65 | 23.46 | 1,420,951 | +0.68(+3.00%) |
Jul 21, 2025 | 22.94 | 23.13 | 22.66 | 22.78 | 1,340,772 | +0.10(+0.44%) |
Jul 18, 2025 | 22.95 | 23.58 | 22.46 | 22.68 | 1,735,048 | -0.27(-1.16%) |
Jul 17, 2025 | 21.63 | 22.98 | 21.63 | 22.95 | 1,725,477 | +1.36(+6.28%) |
Jul 16, 2025 | 21.42 | 21.78 | 21.28 | 21.59 | 844,357 | +0.23(+1.07%) |
Jul 15, 2025 | 21.91 | 22.14 | 21.30 | 21.36 | 1,218,531 | -0.47(-2.17%) |
Jul 14, 2025 | 22.16 | 22.35 | 21.58 | 21.84 | 1,468,925 | -0.66(-2.95%) |
Jul 11, 2025 | 22.22 | 22.63 | 22.19 | 22.50 | 887,470 | -0.01(-0.04%) |
Jul 10, 2025 | 21.89 | 22.78 | 21.87 | 22.51 | 972,900 | +0.62(+2.85%) |
Jul 09, 2025 | 21.54 | 21.98 | 21.54 | 21.89 | 1,102,686 | +0.37(+1.70%) |
Jul 08, 2025 | 20.91 | 21.79 | 20.86 | 21.52 | 1,076,680 | +0.67(+3.23%) |
Jul 07, 2025 | 21.16 | 21.43 | 20.74 | 20.85 | 1,573,126 | -0.44(-2.05%) |
Jul 03, 2025 | 21.56 | 21.67 | 21.19 | 21.28 | 566,924 | -0.08(-0.37%) |
Jul 02, 2025 | 21.18 | 21.50 | 20.92 | 21.36 | 1,107,537 | +0.39(+1.84%) |