Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2025 | 25.50 | 25.63 | 25.00 | 25.61 | 1,161,045 | +0.13(+0.51%) |
Sep 08, 2025 | 25.67 | 25.80 | 25.32 | 25.48 | 1,164,392 | -0.04(-0.16%) |
Sep 05, 2025 | 25.03 | 25.55 | 24.77 | 25.52 | 1,902,938 | +0.62(+2.49%) |
Sep 04, 2025 | 24.78 | 24.93 | 24.20 | 24.90 | 2,506,033 | +0.04(+0.16%) |
Sep 03, 2025 | 24.90 | 25.52 | 24.67 | 24.86 | 1,783,787 | +0.06(+0.24%) |
Sep 02, 2025 | 24.36 | 25.15 | 24.29 | 24.80 | 1,821,886 | +0.08(+0.32%) |
Aug 29, 2025 | 24.74 | 24.92 | 24.30 | 24.72 | 1,598,862 | -0.04(-0.16%) |
Aug 28, 2025 | 24.82 | 25.10 | 24.65 | 24.76 | 1,133,362 | +0.04(+0.16%) |
Aug 27, 2025 | 24.85 | 24.98 | 24.61 | 24.72 | 932,274 | -0.19(-0.76%) |
Aug 26, 2025 | 24.77 | 24.99 | 24.69 | 24.91 | 1,169,698 | +0.18(+0.73%) |
Aug 25, 2025 | 25.26 | 25.50 | 24.68 | 24.73 | 1,472,689 | -0.51(-2.02%) |
Aug 22, 2025 | 24.41 | 25.62 | 24.29 | 25.24 | 3,338,736 | +0.95(+3.91%) |
Aug 21, 2025 | 23.90 | 24.55 | 23.75 | 24.29 | 2,456,595 | +0.27(+1.12%) |
Aug 20, 2025 | 24.02 | 24.27 | 23.43 | 24.02 | 2,436,803 | -0.20(-0.83%) |
Aug 19, 2025 | 25.10 | 25.10 | 24.18 | 24.22 | 1,902,455 | -0.88(-3.51%) |
Aug 18, 2025 | 25.22 | 25.30 | 24.89 | 25.10 | 1,189,072 | -0.14(-0.55%) |
Aug 15, 2025 | 25.19 | 25.50 | 24.96 | 25.24 | 1,789,182 | +0.16(+0.64%) |
Aug 14, 2025 | 24.78 | 25.29 | 24.72 | 25.08 | 2,634,850 | -0.08(-0.32%) |
Aug 13, 2025 | 24.28 | 25.54 | 24.28 | 25.16 | 4,141,925 | +1.08(+4.49%) |
Aug 12, 2025 | 23.59 | 24.20 | 23.56 | 24.08 | 1,753,666 | +0.70(+2.99%) |
Aug 11, 2025 | 23.39 | 23.79 | 23.27 | 23.38 | 1,515,033 | +0.00(+0.00%) |
Aug 08, 2025 | 23.98 | 24.02 | 23.20 | 23.38 | 1,579,259 | +0.09(+0.39%) |
Aug 07, 2025 | 23.51 | 23.55 | 22.94 | 23.29 | 1,534,037 | +0.20(+0.87%) |
Aug 06, 2025 | 23.47 | 23.51 | 22.73 | 23.09 | 2,318,452 | -0.59(-2.51%) |
Aug 05, 2025 | 23.97 | 24.05 | 23.54 | 23.68 | 1,422,801 | -0.48(-1.97%) |
Aug 04, 2025 | 23.61 | 24.24 | 23.24 | 24.16 | 2,164,358 | +0.60(+2.55%) |
Aug 01, 2025 | 23.25 | 23.82 | 23.07 | 23.56 | 2,451,896 | -0.26(-1.09%) |
Jul 31, 2025 | 24.31 | 24.62 | 23.76 | 23.82 | 2,666,468 | -0.68(-2.78%) |
Jul 30, 2025 | 24.91 | 25.19 | 24.22 | 24.50 | 3,234,387 | -0.12(-0.49%) |
Jul 29, 2025 | 25.78 | 25.82 | 24.51 | 24.62 | 3,718,078 | -1.06(-4.13%) |
Jul 28, 2025 | 26.18 | 26.29 | 25.55 | 25.68 | 1,687,814 | -0.32(-1.23%) |
Jul 25, 2025 | 25.98 | 26.05 | 25.53 | 26.00 | 1,859,393 | -0.03(-0.12%) |
Jul 24, 2025 | 26.54 | 26.76 | 25.91 | 26.03 | 2,376,716 | -0.52(-1.96%) |
Jul 23, 2025 | 26.38 | 26.68 | 25.96 | 26.55 | 3,773,238 | +0.60(+2.31%) |
Jul 22, 2025 | 25.32 | 25.96 | 25.01 | 25.95 | 4,124,349 | +0.82(+3.26%) |
Jul 21, 2025 | 25.23 | 26.33 | 25.11 | 25.13 | 2,757,500 | +0.21(+0.84%) |
Jul 18, 2025 | 24.91 | 25.55 | 24.78 | 24.92 | 2,024,258 | +0.43(+1.76%) |
Jul 17, 2025 | 24.92 | 25.08 | 24.45 | 24.49 | 1,388,651 | -0.39(-1.57%) |
Jul 16, 2025 | 24.57 | 25.00 | 24.30 | 24.88 | 2,121,321 | +0.55(+2.26%) |
Jul 15, 2025 | 25.50 | 25.57 | 24.25 | 24.33 | 1,622,195 | -0.93(-3.68%) |
Jul 14, 2025 | 25.12 | 25.52 | 25.05 | 25.26 | 1,538,489 | -0.00(-0.02%) |
Jul 11, 2025 | 25.79 | 25.91 | 25.16 | 25.27 | 2,338,158 | -0.86(-3.29%) |
Jul 10, 2025 | 26.41 | 26.47 | 25.83 | 26.12 | 1,863,722 | +0.05(+0.21%) |
Jul 09, 2025 | 25.47 | 26.14 | 25.33 | 26.07 | 5,340,409 | +0.98(+3.91%) |
Jul 08, 2025 | 24.51 | 25.27 | 24.49 | 25.09 | 2,515,263 | +0.74(+3.04%) |
Jul 07, 2025 | 25.15 | 25.22 | 24.20 | 24.35 | 2,856,444 | -1.04(-4.10%) |
Jul 03, 2025 | 25.41 | 25.53 | 25.05 | 25.39 | 971,359 | +0.22(+0.87%) |
Jul 02, 2025 | 24.17 | 25.30 | 24.08 | 25.17 | 3,537,138 | +1.00(+4.14%) |