Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 21.65 | 22.66 | 21.60 | 22.66 | 163,912 | +1.16(+5.40%) |
Aug 28, 2025 | 21.58 | 21.90 | 21.49 | 21.50 | 1,384 | -0.55(-2.49%) |
Aug 27, 2025 | 22.43 | 22.43 | 21.75 | 22.05 | 437 | +0.67(+3.13%) |
Aug 26, 2025 | 21.43 | 21.43 | 21.15 | 21.38 | 1,298 | -0.07(-0.33%) |
Aug 25, 2025 | 22.46 | 23.32 | 21.45 | 21.45 | 3,791 | -0.87(-3.90%) |
Aug 22, 2025 | 22.50 | 22.75 | 21.90 | 22.32 | 2,235 | +0.46(+2.12%) |
Aug 21, 2025 | 21.45 | 22.02 | 20.99 | 21.86 | 2,378 | +0.71(+3.34%) |
Aug 20, 2025 | 20.80 | 21.15 | 20.80 | 21.15 | 272 | -0.21(-1.01%) |
Aug 19, 2025 | 21.55 | 21.55 | 21.36 | 21.36 | 107 | -0.78(-3.54%) |
Aug 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 63 | +0.64(+2.99%) |
Aug 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | +0.54(+2.58%) |
Aug 14, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 3 | -0.12(-0.57%) |
Aug 13, 2025 | 21.13 | 21.13 | 21.08 | 21.08 | 403 | +0.04(+0.20%) |
Aug 12, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 50 | +0.40(+1.91%) |
Aug 11, 2025 | 20.32 | 20.65 | 20.32 | 20.65 | 788 | -0.19(-0.90%) |
Aug 08, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 100 | +0.06(+0.28%) |
Aug 07, 2025 | 20.77 | 20.78 | 20.77 | 20.78 | 579 | +0.14(+0.66%) |
Aug 06, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 5 | +0.01(+0.04%) |
Aug 05, 2025 | 20.92 | 20.92 | 20.63 | 20.63 | 115 | -0.09(-0.43%) |
Aug 04, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 5 | +0.11(+0.55%) |
Aug 01, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 100 | +0.08(+0.37%) |
Jul 31, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 1 | -0.08(-0.39%) |
Jul 30, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 11 | -0.16(-0.77%) |
Jul 29, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 29 | +0.06(+0.31%) |
Jul 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 34 | -0.37(-1.74%) |
Jul 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 100 | +0.29(+1.38%) |
Jul 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 4 | +0.03(+0.13%) |
Jul 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 13 | +0.02(+0.08%) |
Jul 22, 2025 | 20.93 | 20.93 | 20.74 | 20.74 | 110 | +0.38(+1.86%) |
Jul 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 41 | -0.02(-0.08%) |
Jul 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 100 | +0.27(+1.35%) |
Jul 17, 2025 | 20.06 | 20.26 | 20.06 | 20.11 | 1,267 | +0.10(+0.48%) |
Jul 16, 2025 | 20.24 | 20.24 | 20.01 | 20.01 | 374 | -0.10(-0.52%) |
Jul 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 3 | +0.30(+1.52%) |
Jul 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 55 | +0.03(+0.16%) |
Jul 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | -0.22(-1.09%) |
Jul 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 3 | -0.03(-0.13%) |
Jul 09, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 22 | +0.26(+1.33%) |
Jul 08, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 30 | -0.15(-0.76%) |
Jul 07, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 18 | -0.22(-1.11%) |
Jul 03, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 100 | +0.49(+2.51%) |
Jul 02, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 60 | +0.22(+1.11%) |
Jul 01, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 252 | +0.06(+0.33%) |
Jun 30, 2025 | 18.94 | 19.37 | 18.91 | 19.37 | 1,008 | +0.11(+0.60%) |
Jun 27, 2025 | 19.41 | 19.41 | 19.25 | 19.25 | 299 | -0.11(-0.55%) |
Jun 26, 2025 | 19.37 | 19.45 | 19.20 | 19.36 | 2,164 | +0.54(+2.86%) |
Jun 25, 2025 | 19.10 | 19.10 | 18.82 | 18.82 | 2,586 | -0.35(-1.85%) |
Jun 24, 2025 | 19.19 | 19.32 | 19.18 | 19.18 | 9,624 | +0.36(+1.91%) |
Jun 23, 2025 | 18.85 | 18.92 | 18.82 | 18.82 | 1,215 | -0.53(-2.74%) |
Jun 20, 2025 | 21.88 | 21.88 | 18.64 | 19.35 | 5,769 | +0.68(+3.63%) |
Jun 18, 2025 | 18.73 | 18.86 | 18.45 | 18.67 | 609 | +0.09(+0.50%) |
Jun 17, 2025 | 18.31 | 18.58 | 18.13 | 18.58 | 308 | -0.79(-4.10%) |
Jun 16, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 10 | +0.08(+0.39%) |
Jun 13, 2025 | 19.24 | 19.30 | 19.19 | 19.30 | 1,721 | +0.03(+0.15%) |
Jun 12, 2025 | 19.26 | 19.27 | 19.19 | 19.27 | 14,045 | +0.19(+0.98%) |
Jun 11, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 3 | +0.13(+0.70%) |
Jun 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 3 | +0.15(+0.81%) |
Jun 09, 2025 | 18.76 | 18.79 | 18.76 | 18.79 | 12,301 | +0.09(+0.49%) |
Jun 06, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 101 | +0.14(+0.73%) |
Jun 05, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 3 | +0.02(+0.11%) |
Jun 04, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.14(+0.77%) |
Jun 03, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | +0.20(+1.10%) |