Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 23.40 | 23.49 | 23.28 | 23.40 | 14,589 | -0.10(-0.41%) |
Sep 11, 2025 | 23.43 | 23.52 | 23.42 | 23.50 | 2,201 | +0.14(+0.62%) |
Sep 10, 2025 | 23.39 | 23.39 | 23.28 | 23.36 | 1,454 | -0.07(-0.30%) |
Sep 09, 2025 | 23.59 | 23.59 | 22.62 | 23.43 | 5,136 | -0.24(-0.99%) |
Sep 08, 2025 | 23.25 | 23.70 | 23.25 | 23.66 | 10,178 | +0.43(+1.85%) |
Sep 05, 2025 | 23.16 | 23.38 | 23.16 | 23.23 | 4,014 | -0.16(-0.67%) |
Sep 04, 2025 | 23.26 | 23.39 | 22.50 | 23.39 | 6,546 | +0.18(+0.80%) |
Sep 03, 2025 | 23.42 | 23.55 | 23.03 | 23.20 | 5,801 | -0.01(-0.04%) |
Sep 02, 2025 | 23.16 | 23.70 | 22.96 | 23.21 | 5,082 | +0.13(+0.58%) |
Aug 29, 2025 | 22.78 | 23.22 | 22.78 | 23.08 | 9,670 | -0.06(-0.26%) |
Aug 28, 2025 | 22.80 | 23.18 | 22.80 | 23.14 | 4,357 | +0.03(+0.14%) |
Aug 27, 2025 | 23.20 | 23.20 | 22.94 | 23.11 | 29,499 | +0.13(+0.55%) |
Aug 26, 2025 | 23.09 | 23.20 | 22.90 | 22.98 | 37,906 | -0.09(-0.40%) |
Aug 25, 2025 | 23.08 | 23.14 | 23.04 | 23.07 | 5,327 | +0.05(+0.20%) |
Aug 22, 2025 | 23.00 | 23.09 | 22.96 | 23.02 | 3,747 | +0.09(+0.41%) |
Aug 21, 2025 | 23.03 | 23.03 | 22.90 | 22.93 | 5,727 | -0.02(-0.09%) |
Aug 20, 2025 | 22.91 | 23.00 | 22.91 | 22.95 | 2,545 | +0.03(+0.12%) |
Aug 19, 2025 | 22.91 | 23.11 | 22.84 | 22.92 | 11,101 | +0.03(+0.15%) |
Aug 18, 2025 | 22.80 | 22.90 | 22.80 | 22.89 | 3,754 | -0.05(-0.21%) |
Aug 15, 2025 | 22.96 | 23.04 | 22.92 | 22.94 | 5,400 | -0.04(-0.17%) |
Aug 14, 2025 | 23.11 | 23.11 | 22.98 | 22.98 | 2,602 | -0.06(-0.26%) |
Aug 13, 2025 | 23.10 | 23.11 | 22.88 | 23.04 | 5,732 | +0.04(+0.17%) |
Aug 12, 2025 | 22.90 | 23.12 | 22.90 | 23.00 | 12,803 | +0.08(+0.36%) |
Aug 11, 2025 | 22.81 | 23.41 | 22.81 | 22.92 | 6,616 | -0.02(-0.11%) |
Aug 08, 2025 | 22.70 | 23.07 | 22.70 | 22.94 | 21,121 | +0.56(+2.49%) |
Aug 07, 2025 | 22.99 | 23.06 | 22.38 | 22.38 | 5,479 | -0.63(-2.74%) |
Aug 06, 2025 | 22.92 | 23.07 | 22.92 | 23.01 | 3,329 | +0.00(+0.01%) |
Aug 05, 2025 | 23.18 | 23.18 | 22.96 | 23.01 | 4,939 | -0.03(-0.12%) |
Aug 04, 2025 | 23.05 | 23.12 | 22.96 | 23.04 | 6,431 | -0.12(-0.51%) |
Aug 01, 2025 | 22.99 | 23.41 | 22.64 | 23.16 | 7,596 | +0.22(+0.96%) |
Jul 31, 2025 | 22.94 | 23.00 | 22.86 | 22.94 | 3,645 | +0.03(+0.13%) |
Jul 30, 2025 | 22.93 | 23.00 | 22.91 | 22.91 | 5,163 | -0.03(-0.14%) |
Jul 29, 2025 | 23.07 | 23.07 | 22.86 | 22.94 | 9,793 | +0.01(+0.03%) |
Jul 28, 2025 | 22.98 | 22.98 | 22.81 | 22.93 | 3,713 | +0.06(+0.27%) |
Jul 25, 2025 | 22.87 | 22.93 | 22.77 | 22.87 | 60,229 | -0.32(-1.39%) |
Jul 24, 2025 | 22.97 | 23.19 | 22.79 | 23.19 | 9,993 | +0.32(+1.39%) |
Jul 23, 2025 | 22.88 | 22.89 | 22.80 | 22.87 | 15,206 | -0.07(-0.32%) |
Jul 22, 2025 | 22.95 | 22.99 | 22.84 | 22.95 | 5,695 | +0.06(+0.28%) |
Jul 21, 2025 | 22.90 | 23.33 | 22.80 | 22.88 | 4,849 | +0.09(+0.39%) |
Jul 18, 2025 | 22.82 | 22.88 | 22.71 | 22.79 | 6,553 | +0.10(+0.44%) |
Jul 17, 2025 | 22.91 | 23.04 | 22.68 | 22.69 | 10,395 | -0.08(-0.35%) |
Jul 16, 2025 | 23.06 | 23.06 | 22.66 | 22.77 | 7,631 | +0.01(+0.04%) |
Jul 15, 2025 | 22.78 | 22.84 | 22.67 | 22.77 | 5,760 | +0.01(+0.05%) |
Jul 14, 2025 | 22.68 | 22.82 | 22.67 | 22.75 | 31,017 | +0.06(+0.28%) |
Jul 11, 2025 | 22.68 | 22.78 | 22.68 | 22.69 | 5,726 | -0.21(-0.91%) |
Jul 10, 2025 | 22.82 | 22.90 | 22.59 | 22.90 | 7,599 | +0.09(+0.41%) |
Jul 09, 2025 | 22.67 | 23.06 | 21.08 | 22.80 | 89,825 | -0.13(-0.58%) |
Jul 08, 2025 | 22.87 | 22.96 | 22.81 | 22.94 | 7,732 | +0.14(+0.63%) |
Jul 07, 2025 | 22.91 | 22.98 | 22.79 | 22.79 | 7,387 | -0.17(-0.74%) |
Jul 03, 2025 | 22.96 | 23.02 | 22.74 | 22.96 | 5,183 | +0.01(+0.06%) |
Jul 02, 2025 | 22.87 | 23.02 | 22.87 | 22.95 | 3,763 | -0.02(-0.07%) |