Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 24.62 | 24.71 | 24.12 | 24.12 | 7,962 | -0.58(-2.37%) |
Sep 11, 2025 | 24.38 | 24.73 | 24.38 | 24.70 | 15,690 | +0.50(+2.09%) |
Sep 10, 2025 | 24.70 | 24.70 | 24.15 | 24.20 | 8,821 | -0.40(-1.63%) |
Sep 09, 2025 | 24.35 | 24.61 | 24.15 | 24.60 | 5,091 | +0.22(+0.90%) |
Sep 08, 2025 | 24.71 | 24.72 | 24.27 | 24.38 | 14,180 | -0.00(-0.00%) |
Sep 05, 2025 | 23.78 | 24.53 | 23.69 | 24.38 | 16,591 | +0.88(+3.75%) |
Sep 04, 2025 | 23.58 | 23.61 | 23.05 | 23.50 | 12,812 | -0.01(-0.04%) |
Sep 03, 2025 | 23.53 | 23.89 | 23.28 | 23.51 | 22,926 | +0.31(+1.34%) |
Sep 02, 2025 | 22.86 | 23.40 | 22.82 | 23.20 | 21,187 | +0.50(+2.20%) |
Aug 29, 2025 | 22.97 | 23.00 | 22.43 | 22.70 | 15,435 | -0.17(-0.74%) |
Aug 28, 2025 | 23.02 | 23.51 | 22.81 | 22.87 | 17,208 | -0.05(-0.24%) |
Aug 27, 2025 | 22.85 | 23.10 | 22.80 | 22.93 | 23,169 | +0.05(+0.20%) |
Aug 26, 2025 | 22.65 | 22.88 | 22.51 | 22.88 | 18,301 | +0.40(+1.78%) |
Aug 25, 2025 | 23.12 | 23.14 | 22.48 | 22.48 | 2,155 | -0.59(-2.58%) |
Aug 22, 2025 | 22.81 | 23.53 | 22.74 | 23.07 | 16,028 | +0.44(+1.94%) |
Aug 21, 2025 | 22.12 | 22.64 | 22.12 | 22.64 | 9,132 | +0.46(+2.05%) |
Aug 20, 2025 | 22.21 | 22.21 | 21.83 | 22.18 | 10,904 | +0.10(+0.45%) |
Aug 19, 2025 | 22.64 | 22.64 | 22.07 | 22.08 | 13,861 | -0.71(-3.09%) |
Aug 18, 2025 | 22.99 | 23.06 | 22.79 | 22.79 | 5,977 | -0.16(-0.72%) |
Aug 15, 2025 | 22.70 | 22.99 | 22.62 | 22.95 | 14,936 | +0.38(+1.68%) |
Aug 14, 2025 | 22.25 | 22.59 | 22.21 | 22.57 | 9,538 | +0.05(+0.22%) |
Aug 13, 2025 | 22.01 | 22.70 | 21.94 | 22.52 | 22,338 | +0.77(+3.56%) |
Aug 12, 2025 | 21.48 | 21.80 | 21.41 | 21.75 | 3,705 | +0.69(+3.28%) |
Aug 11, 2025 | 20.96 | 21.19 | 20.87 | 21.05 | 5,894 | +0.02(+0.10%) |
Aug 08, 2025 | 21.08 | 21.08 | 20.93 | 21.04 | 8,590 | +0.02(+0.07%) |
Aug 07, 2025 | 21.62 | 21.62 | 20.91 | 21.02 | 18,199 | -0.54(-2.50%) |
Aug 06, 2025 | 21.53 | 21.58 | 21.22 | 21.56 | 12,968 | -0.42(-1.91%) |
Aug 05, 2025 | 21.67 | 22.02 | 21.63 | 21.98 | 11,736 | +0.25(+1.14%) |
Aug 04, 2025 | 21.38 | 21.79 | 21.22 | 21.73 | 15,192 | +0.28(+1.32%) |
Aug 01, 2025 | 21.23 | 21.57 | 21.18 | 21.45 | 29,670 | -0.21(-0.97%) |
Jul 31, 2025 | 22.04 | 22.13 | 21.60 | 21.66 | 28,640 | -0.47(-2.12%) |
Jul 30, 2025 | 22.34 | 22.72 | 21.94 | 22.13 | 142,065 | +0.27(+1.26%) |
Jul 29, 2025 | 22.05 | 22.22 | 21.77 | 21.86 | 20,899 | -0.54(-2.43%) |
Jul 28, 2025 | 22.70 | 22.78 | 22.27 | 22.40 | 19,695 | +0.17(+0.79%) |
Jul 25, 2025 | 21.92 | 22.33 | 21.83 | 22.23 | 13,521 | -0.06(-0.27%) |
Jul 24, 2025 | 22.43 | 22.50 | 22.09 | 22.29 | 64,995 | -0.14(-0.65%) |
Jul 23, 2025 | 22.02 | 22.58 | 21.80 | 22.43 | 86,534 | +0.72(+3.32%) |
Jul 22, 2025 | 21.64 | 21.72 | 21.37 | 21.71 | 126,417 | +0.07(+0.32%) |
Jul 21, 2025 | 21.80 | 22.25 | 21.61 | 21.64 | 16,551 | +0.04(+0.16%) |
Jul 18, 2025 | 22.15 | 22.31 | 21.61 | 21.61 | 22,606 | -0.27(-1.23%) |
Jul 17, 2025 | 21.78 | 22.04 | 21.73 | 21.88 | 10,726 | +0.28(+1.30%) |
Jul 16, 2025 | 21.41 | 21.59 | 21.09 | 21.59 | 12,061 | +0.53(+2.52%) |
Jul 15, 2025 | 21.68 | 21.76 | 21.00 | 21.07 | 9,813 | -0.63(-2.90%) |
Jul 14, 2025 | 21.31 | 21.81 | 21.30 | 21.70 | 20,167 | +0.50(+2.38%) |
Jul 11, 2025 | 21.35 | 21.45 | 21.19 | 21.19 | 14,859 | -0.34(-1.58%) |
Jul 10, 2025 | 21.45 | 21.60 | 21.02 | 21.53 | 48,931 | -0.06(-0.28%) |
Jul 09, 2025 | 20.61 | 21.69 | 20.61 | 21.59 | 91,764 | +1.27(+6.22%) |
Jul 08, 2025 | 20.23 | 20.55 | 20.21 | 20.32 | 168,077 | +0.34(+1.68%) |
Jul 07, 2025 | 20.33 | 20.33 | 19.87 | 19.99 | 18,082 | -0.33(-1.62%) |
Jul 03, 2025 | 20.27 | 20.39 | 20.08 | 20.32 | 24,307 | +0.13(+0.65%) |
Jul 02, 2025 | 19.43 | 20.41 | 19.43 | 20.19 | 36,515 | +0.73(+3.75%) |