Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 31.64 | 31.67 | 31.64 | 31.67 | 1,209 | +0.09(+0.28%) |
Aug 28, 2025 | 31.54 | 31.62 | 31.54 | 31.58 | 2,087 | +0.01(+0.04%) |
Aug 27, 2025 | 31.64 | 31.64 | 31.57 | 31.57 | 3,206 | +0.09(+0.27%) |
Aug 26, 2025 | 31.25 | 31.48 | 31.25 | 31.48 | 735 | +0.24(+0.75%) |
Aug 25, 2025 | 31.51 | 31.51 | 31.25 | 31.25 | 3,624 | -0.28(-0.90%) |
Aug 22, 2025 | 31.86 | 31.86 | 31.53 | 31.53 | 1,926 | +0.43(+1.37%) |
Aug 21, 2025 | 31.05 | 31.12 | 31.04 | 31.11 | 1,934 | -0.11(-0.34%) |
Aug 20, 2025 | 31.15 | 31.21 | 31.11 | 31.21 | 2,734 | -0.14(-0.45%) |
Aug 19, 2025 | 31.43 | 31.43 | 31.32 | 31.35 | 1,808 | -0.18(-0.57%) |
Aug 18, 2025 | 31.54 | 31.54 | 31.46 | 31.53 | 3,941 | -0.01(-0.02%) |
Aug 15, 2025 | 31.69 | 31.69 | 31.54 | 31.54 | 20,855 | -0.42(-1.31%) |
Aug 14, 2025 | 31.96 | 31.96 | 31.89 | 31.96 | 2,684 | -0.17(-0.54%) |
Aug 13, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 2,044 | +0.15(+0.47%) |
Aug 12, 2025 | 31.91 | 31.98 | 31.91 | 31.98 | 193 | +0.45(+1.43%) |
Aug 11, 2025 | 31.79 | 31.79 | 31.45 | 31.53 | 6,898 | -0.09(-0.29%) |
Aug 08, 2025 | 31.66 | 31.73 | 31.62 | 31.62 | 924 | +0.32(+1.02%) |
Aug 07, 2025 | 31.85 | 31.96 | 31.30 | 31.30 | 1,093 | -0.48(-1.52%) |
Aug 06, 2025 | 31.92 | 31.92 | 31.79 | 31.79 | 172 | +0.13(+0.40%) |
Aug 05, 2025 | 31.65 | 31.66 | 31.28 | 31.66 | 2,478 | +0.06(+0.19%) |
Aug 04, 2025 | 31.69 | 31.69 | 31.56 | 31.60 | 3,353 | +0.22(+0.71%) |
Aug 01, 2025 | 31.29 | 31.44 | 31.24 | 31.38 | 1,769 | -0.54(-1.69%) |
Jul 31, 2025 | 32.09 | 32.09 | 31.92 | 31.92 | 4,822 | -0.31(-0.95%) |
Jul 30, 2025 | 32.60 | 32.62 | 32.09 | 32.22 | 5,106 | -0.27(-0.82%) |
Jul 29, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 75 | -0.10(-0.30%) |
Jul 28, 2025 | 32.80 | 32.80 | 32.59 | 32.59 | 1,000 | -0.39(-1.18%) |
Jul 25, 2025 | 33.03 | 33.03 | 32.98 | 32.98 | 236 | +0.10(+0.29%) |
Jul 24, 2025 | 32.95 | 33.06 | 32.88 | 32.88 | 1,093 | +0.10(+0.30%) |
Jul 23, 2025 | 32.60 | 32.78 | 32.60 | 32.78 | 1,537 | +0.35(+1.08%) |
Jul 22, 2025 | 32.29 | 32.43 | 32.29 | 32.43 | 547 | +0.22(+0.69%) |
Jul 21, 2025 | 32.41 | 32.46 | 32.21 | 32.21 | 2,404 | -0.48(-1.46%) |
Jul 18, 2025 | 33.05 | 33.05 | 32.67 | 32.68 | 221 | -0.27(-0.82%) |
Jul 17, 2025 | 32.84 | 32.97 | 32.70 | 32.96 | 8,948 | +0.55(+1.71%) |
Jul 16, 2025 | 32.14 | 32.40 | 32.14 | 32.40 | 18,916 | +0.70(+2.22%) |
Jul 15, 2025 | 31.85 | 31.90 | 31.70 | 31.70 | 1,228 | -0.33(-1.03%) |
Jul 14, 2025 | 31.94 | 32.03 | 31.94 | 32.03 | 1,723 | +0.11(+0.35%) |
Jul 11, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 1,525 | -0.04(-0.14%) |
Jul 10, 2025 | 31.97 | 32.00 | 31.96 | 31.96 | 3,057 | +0.44(+1.40%) |
Jul 09, 2025 | 31.43 | 31.52 | 31.41 | 31.52 | 4,497 | +0.23(+0.72%) |
Jul 08, 2025 | 31.32 | 31.39 | 31.29 | 31.29 | 1,180 | +0.25(+0.80%) |
Jul 07, 2025 | 30.99 | 31.05 | 30.91 | 31.05 | 1,816 | -0.33(-1.04%) |
Jul 03, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 100 | +0.28(+0.89%) |
Jul 02, 2025 | 30.90 | 31.10 | 30.90 | 31.10 | 3,715 | +0.36(+1.17%) |
Jul 01, 2025 | 30.59 | 30.81 | 30.50 | 30.74 | 12,274 | +0.15(+0.50%) |
Jun 30, 2025 | 30.64 | 30.65 | 30.51 | 30.59 | 5,259 | +0.05(+0.17%) |
Jun 27, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 115 | +0.16(+0.53%) |
Jun 26, 2025 | 29.97 | 30.37 | 29.97 | 30.37 | 492 | +0.39(+1.32%) |
Jun 25, 2025 | 29.89 | 29.98 | 29.89 | 29.98 | 287 | -0.02(-0.07%) |
Jun 24, 2025 | 30.02 | 30.05 | 30.00 | 30.00 | 3,093 | +0.52(+1.76%) |
Jun 23, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 103 | -0.17(-0.58%) |
Jun 20, 2025 | 29.80 | 29.80 | 29.65 | 29.65 | 353 | -0.03(-0.09%) |
Jun 18, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 106 | +0.28(+0.95%) |
Jun 17, 2025 | 29.46 | 29.47 | 29.27 | 29.40 | 12,303 | -0.15(-0.52%) |
Jun 16, 2025 | 29.78 | 29.83 | 29.55 | 29.55 | 531 | -0.04(-0.15%) |
Jun 13, 2025 | 29.73 | 29.79 | 29.56 | 29.60 | 2,367 | -0.56(-1.85%) |
Jun 12, 2025 | 29.90 | 30.15 | 29.90 | 30.15 | 944 | +0.05(+0.16%) |
Jun 11, 2025 | 30.18 | 30.31 | 30.10 | 30.11 | 2,454 | -0.02(-0.08%) |
Jun 10, 2025 | 30.01 | 30.13 | 30.01 | 30.13 | 959 | +0.04(+0.14%) |
Jun 09, 2025 | 30.10 | 30.10 | 30.09 | 30.09 | 1,034 | +0.06(+0.21%) |
Jun 06, 2025 | 29.94 | 30.02 | 29.89 | 30.02 | 1,642 | +0.43(+1.44%) |
Jun 05, 2025 | 29.59 | 29.66 | 29.51 | 29.60 | 545 | -0.00(-0.01%) |
Jun 04, 2025 | 29.72 | 29.76 | 29.60 | 29.60 | 1,568 | -0.06(-0.19%) |
Jun 03, 2025 | 29.50 | 29.68 | 29.50 | 29.65 | 701 | +0.10(+0.34%) |