Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 23.82 | 23.96 | 23.58 | 23.86 | 119,309 | -0.13(-0.54%) |
Aug 29, 2025 | 24.10 | 24.10 | 23.90 | 23.99 | 86,822 | -0.11(-0.46%) |
Aug 28, 2025 | 23.96 | 24.10 | 23.94 | 24.10 | 97,030 | +0.14(+0.58%) |
Aug 27, 2025 | 23.94 | 23.97 | 23.82 | 23.96 | 53,111 | +0.02(+0.08%) |
Aug 26, 2025 | 23.83 | 23.98 | 23.75 | 23.94 | 66,825 | +0.09(+0.38%) |
Aug 25, 2025 | 23.81 | 23.97 | 23.70 | 23.85 | 68,301 | +0.09(+0.38%) |
Aug 22, 2025 | 23.48 | 23.84 | 23.48 | 23.76 | 67,265 | +0.28(+1.19%) |
Aug 21, 2025 | 23.63 | 23.65 | 23.43 | 23.48 | 58,897 | -0.13(-0.55%) |
Aug 20, 2025 | 23.71 | 23.76 | 23.40 | 23.61 | 106,539 | -0.19(-0.80%) |
Aug 19, 2025 | 24.02 | 24.03 | 23.75 | 23.80 | 58,465 | -0.20(-0.83%) |
Aug 18, 2025 | 23.95 | 24.03 | 23.90 | 24.00 | 60,096 | +0.05(+0.21%) |
Aug 15, 2025 | 24.00 | 24.08 | 23.95 | 23.95 | 64,438 | -0.08(-0.32%) |
Aug 14, 2025 | 24.18 | 24.18 | 24.00 | 24.03 | 104,612 | -0.08(-0.33%) |
Aug 13, 2025 | 24.18 | 24.21 | 24.08 | 24.11 | 78,923 | +0.04(+0.17%) |
Aug 12, 2025 | 23.99 | 24.13 | 23.90 | 24.07 | 65,829 | +0.14(+0.58%) |
Aug 11, 2025 | 24.00 | 24.01 | 23.88 | 23.93 | 57,892 | -0.03(-0.12%) |
Aug 08, 2025 | 23.79 | 24.07 | 23.79 | 23.96 | 52,363 | +0.17(+0.71%) |
Aug 07, 2025 | 24.03 | 24.05 | 23.73 | 23.79 | 67,852 | -0.07(-0.29%) |
Aug 06, 2025 | 23.62 | 23.92 | 23.61 | 23.86 | 39,967 | +0.20(+0.84%) |
Aug 05, 2025 | 23.84 | 23.98 | 23.61 | 23.66 | 66,676 | -0.18(-0.75%) |
Aug 04, 2025 | 23.60 | 23.91 | 23.60 | 23.84 | 50,010 | +0.24(+1.01%) |
Aug 01, 2025 | 23.86 | 23.86 | 23.43 | 23.60 | 133,076 | -0.40(-1.66%) |
Jul 31, 2025 | 24.05 | 24.22 | 23.93 | 24.00 | 120,929 | -0.01(-0.04%) |
Jul 30, 2025 | 23.96 | 24.05 | 23.91 | 24.01 | 99,766 | +0.05(+0.21%) |
Jul 29, 2025 | 24.05 | 24.13 | 23.93 | 23.96 | 151,102 | -0.12(-0.50%) |
Jul 28, 2025 | 24.15 | 24.15 | 23.99 | 24.08 | 75,681 | -0.02(-0.08%) |
Jul 25, 2025 | 24.05 | 24.12 | 23.99 | 24.10 | 65,699 | +0.09(+0.37%) |
Jul 24, 2025 | 23.98 | 24.04 | 23.95 | 24.01 | 58,884 | +0.09(+0.37%) |
Jul 23, 2025 | 23.91 | 23.98 | 23.83 | 23.92 | 51,956 | +0.10(+0.42%) |
Jul 22, 2025 | 24.01 | 24.01 | 23.76 | 23.82 | 109,979 | -0.17(-0.70%) |
Jul 21, 2025 | 23.71 | 24.04 | 23.68 | 23.99 | 101,226 | +0.45(+1.90%) |
Jul 18, 2025 | 24.00 | 24.09 | 23.54 | 23.54 | 207,128 | -0.46(-1.90%) |
Jul 17, 2025 | 23.98 | 24.10 | 23.94 | 24.00 | 87,241 | +0.05(+0.21%) |
Jul 16, 2025 | 24.06 | 24.06 | 23.83 | 23.95 | 73,481 | +0.00(+0.00%) |
Jul 15, 2025 | 24.16 | 24.17 | 23.95 | 23.95 | 112,019 | -0.12(-0.49%) |
Jul 14, 2025 | 23.98 | 24.08 | 23.85 | 24.07 | 132,398 | +0.13(+0.54%) |
Jul 11, 2025 | 24.02 | 24.04 | 23.80 | 23.94 | 65,190 | -0.09(-0.37%) |
Jul 10, 2025 | 24.04 | 24.10 | 23.93 | 24.03 | 108,997 | +0.04(+0.16%) |
Jul 09, 2025 | 23.99 | 24.09 | 23.86 | 23.99 | 58,889 | +0.06(+0.25%) |
Jul 08, 2025 | 23.94 | 24.00 | 23.86 | 23.93 | 108,524 | +0.08(+0.33%) |
Jul 07, 2025 | 23.88 | 24.00 | 23.82 | 23.85 | 109,637 | -0.17(-0.70%) |
Jul 03, 2025 | 23.86 | 24.12 | 23.82 | 24.02 | 97,108 | +0.14(+0.58%) |
Jul 02, 2025 | 23.73 | 23.97 | 23.69 | 23.88 | 110,618 | +0.09(+0.37%) |