Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2025 | 31.09 | 31.48 | 30.91 | 31.13 | 4,528,430 | +0.04(+0.13%) |
Aug 22, 2025 | 29.49 | 31.12 | 29.43 | 31.09 | 4,793,857 | +1.67(+5.68%) |
Aug 21, 2025 | 29.37 | 29.73 | 29.20 | 29.42 | 3,304,509 | -0.20(-0.68%) |
Aug 20, 2025 | 29.82 | 30.23 | 29.27 | 29.62 | 4,374,732 | -0.20(-0.67%) |
Aug 19, 2025 | 29.97 | 30.56 | 29.64 | 29.82 | 4,797,939 | -0.34(-1.13%) |
Aug 18, 2025 | 28.74 | 30.26 | 28.72 | 30.16 | 6,902,484 | +1.48(+5.16%) |
Aug 15, 2025 | 28.98 | 29.08 | 28.39 | 28.68 | 3,769,025 | -0.03(-0.10%) |
Aug 14, 2025 | 28.99 | 29.16 | 28.58 | 28.71 | 3,374,407 | -0.89(-3.01%) |
Aug 13, 2025 | 28.56 | 29.61 | 28.46 | 29.60 | 4,675,457 | +1.08(+3.79%) |
Aug 12, 2025 | 28.17 | 29.03 | 28.09 | 28.52 | 4,129,007 | +0.56(+2.00%) |
Aug 11, 2025 | 28.59 | 28.76 | 27.81 | 27.96 | 4,387,017 | -0.55(-1.93%) |
Aug 08, 2025 | 29.25 | 29.39 | 28.30 | 28.51 | 3,296,105 | -0.78(-2.66%) |
Aug 07, 2025 | 29.52 | 29.68 | 28.94 | 29.29 | 3,409,094 | +0.18(+0.62%) |
Aug 06, 2025 | 29.00 | 30.25 | 28.95 | 29.11 | 5,129,615 | +0.18(+0.62%) |
Aug 05, 2025 | 28.86 | 29.23 | 28.40 | 28.93 | 4,512,129 | +0.13(+0.45%) |
Aug 04, 2025 | 28.63 | 29.21 | 28.50 | 28.80 | 4,643,615 | +0.63(+2.24%) |
Aug 01, 2025 | 28.31 | 28.39 | 27.69 | 28.17 | 8,824,546 | -0.79(-2.73%) |
Jul 31, 2025 | 30.11 | 30.24 | 28.82 | 28.96 | 4,678,618 | -1.09(-3.63%) |
Jul 30, 2025 | 31.16 | 31.40 | 29.79 | 30.05 | 4,839,867 | -0.89(-2.88%) |
Jul 29, 2025 | 31.15 | 31.39 | 30.70 | 30.94 | 4,044,946 | -0.07(-0.23%) |
Jul 28, 2025 | 31.85 | 31.85 | 30.81 | 31.01 | 5,399,861 | -0.55(-1.74%) |
Jul 25, 2025 | 31.69 | 31.74 | 30.93 | 31.56 | 3,723,387 | +0.13(+0.41%) |
Jul 24, 2025 | 32.78 | 32.95 | 31.34 | 31.43 | 4,828,831 | -1.58(-4.79%) |
Jul 23, 2025 | 33.48 | 33.67 | 32.98 | 33.01 | 2,981,291 | -0.10(-0.30%) |
Jul 22, 2025 | 32.55 | 33.36 | 32.41 | 33.11 | 5,056,461 | +0.75(+2.32%) |
Jul 21, 2025 | 32.15 | 33.19 | 32.00 | 32.36 | 4,529,361 | +0.58(+1.83%) |
Jul 18, 2025 | 31.45 | 31.83 | 31.08 | 31.78 | 4,055,589 | +0.07(+0.22%) |
Jul 17, 2025 | 30.77 | 31.92 | 30.74 | 31.71 | 3,909,439 | +0.93(+3.02%) |
Jul 16, 2025 | 31.23 | 31.44 | 30.11 | 30.78 | 4,111,145 | -0.41(-1.31%) |
Jul 15, 2025 | 32.00 | 32.35 | 31.13 | 31.19 | 4,063,738 | -0.71(-2.23%) |
Jul 14, 2025 | 32.74 | 32.74 | 31.50 | 31.90 | 5,253,654 | -0.94(-2.86%) |
Jul 11, 2025 | 33.02 | 33.31 | 32.61 | 32.84 | 5,319,595 | -0.81(-2.41%) |
Jul 10, 2025 | 32.95 | 33.96 | 32.77 | 33.65 | 4,073,238 | +0.70(+2.12%) |
Jul 09, 2025 | 33.63 | 33.87 | 32.80 | 32.95 | 5,960,949 | -0.56(-1.67%) |
Jul 08, 2025 | 33.11 | 33.90 | 32.76 | 33.51 | 7,767,777 | +0.71(+2.16%) |
Jul 07, 2025 | 32.81 | 33.21 | 32.46 | 32.80 | 5,673,202 | -0.34(-1.03%) |
Jul 03, 2025 | 32.72 | 33.44 | 32.72 | 33.14 | 2,765,646 | +0.36(+1.10%) |
Jul 02, 2025 | 32.26 | 32.89 | 31.83 | 32.78 | 5,600,497 | +0.63(+1.96%) |
Jul 01, 2025 | 29.87 | 32.45 | 29.77 | 32.15 | 7,498,607 | +2.19(+7.31%) |
Jun 30, 2025 | 30.18 | 30.23 | 29.60 | 29.96 | 4,772,680 | -0.10(-0.33%) |
Jun 27, 2025 | 29.37 | 30.27 | 29.26 | 30.06 | 5,144,918 | +0.92(+3.16%) |
Jun 26, 2025 | 28.89 | 29.23 | 28.42 | 29.14 | 3,880,778 | +0.33(+1.15%) |
Jun 25, 2025 | 28.76 | 29.00 | 28.31 | 28.81 | 5,707,230 | +0.10(+0.35%) |
Jun 24, 2025 | 28.97 | 29.16 | 28.34 | 28.71 | 5,780,120 | -0.06(-0.21%) |
Jun 23, 2025 | 28.04 | 28.89 | 27.59 | 28.77 | 5,797,492 | +0.52(+1.84%) |
Jun 20, 2025 | 28.06 | 28.27 | 27.70 | 28.25 | 10,346,487 | +0.59(+2.13%) |
Jun 18, 2025 | 27.22 | 28.20 | 27.14 | 27.66 | 7,239,865 | +0.53(+1.95%) |
Jun 17, 2025 | 25.67 | 27.73 | 25.54 | 27.13 | 8,634,876 | +1.30(+5.03%) |
Jun 16, 2025 | 25.59 | 26.22 | 25.43 | 25.83 | 5,745,833 | +0.62(+2.46%) |
Jun 13, 2025 | 25.82 | 26.43 | 24.94 | 25.21 | 5,886,907 | -0.90(-3.45%) |
Jun 12, 2025 | 26.00 | 26.29 | 25.84 | 26.11 | 4,445,997 | -0.15(-0.57%) |
Jun 11, 2025 | 26.78 | 27.14 | 26.11 | 26.26 | 4,102,466 | -0.39(-1.46%) |
Jun 10, 2025 | 27.11 | 27.29 | 26.55 | 26.65 | 4,772,436 | -0.18(-0.67%) |
Jun 09, 2025 | 26.93 | 27.44 | 26.65 | 26.83 | 4,720,029 | +0.20(+0.75%) |
Jun 06, 2025 | 26.66 | 26.97 | 26.42 | 26.63 | 4,339,045 | +0.24(+0.91%) |
Jun 05, 2025 | 26.43 | 26.84 | 26.15 | 26.39 | 5,204,254 | -0.45(-1.66%) |
Jun 04, 2025 | 26.96 | 27.11 | 26.45 | 26.84 | 6,064,619 | -0.11(-0.41%) |
Jun 03, 2025 | 26.63 | 27.32 | 26.35 | 26.95 | 6,418,524 | +0.42(+1.57%) |