Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 22.84 | 22.89 | 22.43 | 22.57 | 19,962,868 | -0.59(-2.55%) |
Aug 28, 2025 | 22.82 | 23.31 | 22.70 | 23.16 | 24,962,592 | +0.43(+1.89%) |
Aug 27, 2025 | 22.32 | 22.87 | 22.24 | 22.73 | 23,389,604 | +0.23(+1.02%) |
Aug 26, 2025 | 22.55 | 22.75 | 22.40 | 22.50 | 17,056,396 | -0.06(-0.27%) |
Aug 25, 2025 | 22.49 | 22.67 | 22.34 | 22.56 | 17,378,816 | +0.11(+0.49%) |
Aug 22, 2025 | 21.87 | 22.69 | 21.84 | 22.45 | 18,247,652 | +0.63(+2.89%) |
Aug 21, 2025 | 21.68 | 21.91 | 21.41 | 21.82 | 20,553,184 | +0.78(+3.71%) |
Aug 20, 2025 | 21.60 | 21.62 | 20.44 | 21.04 | 16,998,310 | -0.30(-1.41%) |
Aug 19, 2025 | 21.55 | 21.68 | 21.30 | 21.34 | 11,586,812 | -0.29(-1.34%) |
Aug 18, 2025 | 21.11 | 21.66 | 21.10 | 21.63 | 12,215,003 | +0.47(+2.22%) |
Aug 15, 2025 | 21.38 | 21.38 | 21.04 | 21.16 | 14,998,817 | -0.16(-0.75%) |
Aug 14, 2025 | 21.24 | 21.48 | 21.13 | 21.32 | 7,925,987 | -0.24(-1.11%) |
Aug 13, 2025 | 21.40 | 21.76 | 21.28 | 21.56 | 16,222,246 | +0.24(+1.13%) |
Aug 12, 2025 | 20.90 | 21.43 | 20.74 | 21.32 | 17,057,280 | +0.73(+3.55%) |
Aug 11, 2025 | 20.93 | 21.08 | 20.57 | 20.59 | 15,792,299 | -0.22(-1.06%) |
Aug 08, 2025 | 20.56 | 21.02 | 20.51 | 20.81 | 15,199,363 | +0.41(+2.01%) |
Aug 07, 2025 | 20.46 | 20.55 | 20.13 | 20.40 | 16,210,346 | +0.27(+1.34%) |
Aug 06, 2025 | 19.86 | 20.31 | 19.65 | 20.13 | 18,907,038 | +0.26(+1.31%) |
Aug 05, 2025 | 20.08 | 20.14 | 19.64 | 19.87 | 12,199,134 | -0.15(-0.75%) |
Aug 04, 2025 | 20.03 | 20.05 | 19.83 | 20.02 | 14,711,107 | +0.21(+1.06%) |
Aug 01, 2025 | 20.29 | 20.29 | 19.66 | 19.81 | 14,725,569 | -0.88(-4.25%) |
Jul 31, 2025 | 20.92 | 21.20 | 20.66 | 20.69 | 11,266,644 | -0.20(-0.96%) |
Jul 30, 2025 | 20.88 | 21.09 | 20.76 | 20.89 | 14,018,169 | +0.04(+0.19%) |
Jul 29, 2025 | 20.94 | 21.10 | 20.72 | 20.85 | 18,352,706 | -0.03(-0.14%) |
Jul 28, 2025 | 20.82 | 20.93 | 20.67 | 20.88 | 21,448,882 | +0.15(+0.72%) |
Jul 25, 2025 | 20.73 | 20.73 | 20.50 | 20.73 | 8,927,417 | +0.22(+1.07%) |
Jul 24, 2025 | 20.70 | 20.73 | 20.50 | 20.51 | 12,224,656 | -0.25(-1.20%) |
Jul 23, 2025 | 20.66 | 21.16 | 20.66 | 20.76 | 16,133,064 | +0.35(+1.71%) |
Jul 22, 2025 | 20.65 | 20.70 | 20.26 | 20.41 | 13,487,046 | -0.25(-1.21%) |
Jul 21, 2025 | 21.01 | 21.09 | 20.64 | 20.66 | 15,437,314 | -0.45(-2.13%) |
Jul 18, 2025 | 20.97 | 21.18 | 20.88 | 21.11 | 14,176,323 | +0.28(+1.34%) |
Jul 17, 2025 | 20.89 | 21.16 | 20.60 | 20.83 | 18,801,418 | +0.48(+2.36%) |
Jul 16, 2025 | 20.39 | 20.51 | 20.07 | 20.35 | 15,635,167 | +0.07(+0.35%) |
Jul 15, 2025 | 20.86 | 20.90 | 20.28 | 20.28 | 11,868,489 | -0.39(-1.89%) |
Jul 14, 2025 | 20.58 | 20.85 | 20.45 | 20.67 | 12,232,410 | -0.05(-0.24%) |
Jul 11, 2025 | 21.05 | 21.05 | 20.68 | 20.72 | 20,877,736 | -0.57(-2.68%) |
Jul 10, 2025 | 20.94 | 21.72 | 20.71 | 21.29 | 34,642,380 | +0.49(+2.36%) |
Jul 09, 2025 | 21.02 | 21.02 | 20.59 | 20.80 | 18,238,316 | -0.02(-0.10%) |
Jul 08, 2025 | 20.94 | 21.01 | 20.55 | 20.82 | 23,840,176 | -0.09(-0.43%) |
Jul 07, 2025 | 21.22 | 21.29 | 20.77 | 20.91 | 24,657,048 | -0.43(-2.01%) |
Jul 03, 2025 | 21.44 | 21.47 | 21.15 | 21.34 | 12,296,588 | +0.09(+0.42%) |
Jul 02, 2025 | 20.54 | 21.47 | 20.26 | 21.25 | 29,648,384 | +0.77(+3.76%) |