Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 25.41 | 25.67 | 25.31 | 25.39 | 104,901 | -0.26(-1.01%) |
Sep 11, 2025 | 24.58 | 25.67 | 24.56 | 25.65 | 130,788 | +1.08(+4.40%) |
Sep 10, 2025 | 24.59 | 24.70 | 24.13 | 24.57 | 106,419 | -0.25(-1.01%) |
Sep 09, 2025 | 24.95 | 24.95 | 24.57 | 24.82 | 119,833 | -0.05(-0.20%) |
Sep 08, 2025 | 24.43 | 24.89 | 24.23 | 24.87 | 128,182 | +0.27(+1.10%) |
Sep 05, 2025 | 25.46 | 25.93 | 24.57 | 24.60 | 135,730 | -0.86(-3.38%) |
Sep 04, 2025 | 25.00 | 25.59 | 24.68 | 25.46 | 155,837 | +0.62(+2.50%) |
Sep 03, 2025 | 24.34 | 24.86 | 24.34 | 24.84 | 230,189 | +0.35(+1.43%) |
Sep 02, 2025 | 24.30 | 24.52 | 24.09 | 24.49 | 178,539 | +0.10(+0.41%) |
Aug 29, 2025 | 24.35 | 24.51 | 24.27 | 24.39 | 198,060 | +0.09(+0.37%) |
Aug 28, 2025 | 24.60 | 24.60 | 24.16 | 24.30 | 179,195 | -0.27(-1.10%) |
Aug 27, 2025 | 24.03 | 24.65 | 24.03 | 24.57 | 90,485 | +0.41(+1.70%) |
Aug 26, 2025 | 24.42 | 24.42 | 24.06 | 24.16 | 94,329 | -0.25(-1.02%) |
Aug 25, 2025 | 24.34 | 24.66 | 24.33 | 24.41 | 145,493 | -0.18(-0.73%) |
Aug 22, 2025 | 24.64 | 25.00 | 24.46 | 24.59 | 161,885 | -0.01(-0.04%) |
Aug 21, 2025 | 24.54 | 24.69 | 24.28 | 24.60 | 97,631 | +0.13(+0.53%) |
Aug 20, 2025 | 24.04 | 24.55 | 24.03 | 24.47 | 122,308 | +0.58(+2.43%) |
Aug 19, 2025 | 23.68 | 24.00 | 23.65 | 23.89 | 89,266 | +0.21(+0.89%) |
Aug 18, 2025 | 23.50 | 23.83 | 23.32 | 23.68 | 132,923 | +0.08(+0.34%) |
Aug 15, 2025 | 24.30 | 24.30 | 23.51 | 23.60 | 243,653 | -0.76(-3.12%) |
Aug 14, 2025 | 24.54 | 24.54 | 24.23 | 24.36 | 152,668 | -0.20(-0.81%) |
Aug 13, 2025 | 24.31 | 24.71 | 24.20 | 24.56 | 207,637 | +0.42(+1.74%) |
Aug 12, 2025 | 23.99 | 24.23 | 23.84 | 24.14 | 205,738 | +0.30(+1.26%) |
Aug 11, 2025 | 23.58 | 23.87 | 23.45 | 23.84 | 110,750 | +0.37(+1.58%) |
Aug 08, 2025 | 23.49 | 23.66 | 23.25 | 23.47 | 135,787 | +0.17(+0.73%) |
Aug 07, 2025 | 23.59 | 23.72 | 22.87 | 23.30 | 183,624 | -0.22(-0.94%) |
Aug 06, 2025 | 23.42 | 23.55 | 23.25 | 23.52 | 131,408 | +0.01(+0.04%) |
Aug 05, 2025 | 23.50 | 23.64 | 23.27 | 23.51 | 193,097 | +0.20(+0.86%) |
Aug 04, 2025 | 22.99 | 23.43 | 22.89 | 23.31 | 310,876 | +0.31(+1.35%) |
Aug 01, 2025 | 23.38 | 23.45 | 22.95 | 23.00 | 272,165 | -0.48(-2.04%) |
Jul 31, 2025 | 23.20 | 23.75 | 23.20 | 23.48 | 193,058 | +0.24(+1.03%) |
Jul 30, 2025 | 23.44 | 23.53 | 23.06 | 23.24 | 269,862 | -0.13(-0.55%) |
Jul 29, 2025 | 23.15 | 23.70 | 23.03 | 23.37 | 413,451 | +0.51(+2.22%) |
Jul 28, 2025 | 22.89 | 23.25 | 21.81 | 22.86 | 548,635 | +0.09(+0.39%) |
Jul 25, 2025 | 25.40 | 25.40 | 22.09 | 22.77 | 687,145 | -1.83(-7.43%) |
Jul 24, 2025 | 25.00 | 25.08 | 24.52 | 24.60 | 250,196 | -0.69(-2.71%) |
Jul 23, 2025 | 25.56 | 25.56 | 24.96 | 25.29 | 184,887 | -0.18(-0.70%) |
Jul 22, 2025 | 25.41 | 25.59 | 25.23 | 25.47 | 209,243 | +0.14(+0.55%) |
Jul 21, 2025 | 25.02 | 25.44 | 24.85 | 25.33 | 227,381 | +0.27(+1.07%) |
Jul 18, 2025 | 24.99 | 25.16 | 24.95 | 25.06 | 203,739 | +0.11(+0.44%) |
Jul 17, 2025 | 24.63 | 24.97 | 24.59 | 24.95 | 453,460 | +0.23(+0.92%) |
Jul 16, 2025 | 24.11 | 24.73 | 23.95 | 24.72 | 298,019 | +0.74(+3.11%) |
Jul 15, 2025 | 24.07 | 24.18 | 23.64 | 23.98 | 294,340 | -0.14(-0.58%) |
Jul 14, 2025 | 23.58 | 24.12 | 23.56 | 24.12 | 307,109 | +0.58(+2.45%) |
Jul 11, 2025 | 24.07 | 24.15 | 23.26 | 23.54 | 361,292 | -0.61(-2.51%) |
Jul 10, 2025 | 24.61 | 24.61 | 24.01 | 24.15 | 410,062 | -0.43(-1.74%) |
Jul 09, 2025 | 25.01 | 25.17 | 24.49 | 24.57 | 289,505 | -0.42(-1.67%) |
Jul 08, 2025 | 25.27 | 25.48 | 24.91 | 24.99 | 340,663 | -0.37(-1.45%) |
Jul 07, 2025 | 25.54 | 25.81 | 25.05 | 25.36 | 219,537 | -0.42(-1.62%) |
Jul 03, 2025 | 25.87 | 25.98 | 25.48 | 25.77 | 137,324 | +0.00(+0.00%) |
Jul 02, 2025 | 27.22 | 27.22 | 25.58 | 25.77 | 308,765 | -1.45(-5.33%) |