Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 22.02 | 22.17 | 21.80 | 21.89 | 4,221,757 | -0.17(-0.77%) |
Aug 28, 2025 | 22.19 | 22.25 | 21.82 | 22.06 | 3,387,013 | +0.01(+0.05%) |
Aug 27, 2025 | 21.86 | 22.25 | 21.82 | 22.05 | 4,823,574 | +0.12(+0.55%) |
Aug 26, 2025 | 21.60 | 21.95 | 21.57 | 21.93 | 4,217,921 | +0.31(+1.43%) |
Aug 25, 2025 | 21.56 | 21.73 | 21.50 | 21.62 | 3,047,988 | +0.07(+0.32%) |
Aug 22, 2025 | 20.83 | 21.64 | 20.77 | 21.55 | 3,396,189 | +0.88(+4.26%) |
Aug 21, 2025 | 20.61 | 20.79 | 20.58 | 20.67 | 2,148,939 | -0.11(-0.53%) |
Aug 20, 2025 | 20.73 | 20.88 | 20.48 | 20.78 | 3,502,687 | -0.05(-0.24%) |
Aug 19, 2025 | 21.02 | 21.09 | 20.67 | 20.83 | 3,545,347 | -0.17(-0.81%) |
Aug 18, 2025 | 20.98 | 21.12 | 20.94 | 21.00 | 3,514,039 | -0.12(-0.57%) |
Aug 15, 2025 | 21.39 | 21.42 | 20.93 | 21.12 | 4,019,095 | -0.22(-1.03%) |
Aug 14, 2025 | 21.13 | 21.38 | 21.00 | 21.34 | 3,769,728 | +0.03(+0.14%) |
Aug 13, 2025 | 20.84 | 21.34 | 20.82 | 21.31 | 5,063,584 | +0.48(+2.28%) |
Aug 12, 2025 | 20.56 | 20.91 | 20.44 | 20.83 | 4,232,572 | +0.58(+2.89%) |
Aug 11, 2025 | 20.55 | 20.64 | 20.21 | 20.25 | 6,890,163 | -0.27(-1.30%) |
Aug 08, 2025 | 20.58 | 20.77 | 20.36 | 20.52 | 2,934,432 | +0.15(+0.73%) |
Aug 07, 2025 | 21.14 | 21.14 | 20.33 | 20.37 | 4,769,595 | -0.52(-2.51%) |
Aug 06, 2025 | 20.99 | 21.09 | 20.81 | 20.89 | 6,692,772 | -0.07(-0.33%) |
Aug 05, 2025 | 20.90 | 21.02 | 20.53 | 20.96 | 6,402,880 | +0.17(+0.81%) |
Aug 04, 2025 | 20.73 | 20.90 | 20.51 | 20.80 | 5,849,689 | +0.39(+1.89%) |
Aug 01, 2025 | 20.38 | 20.60 | 19.88 | 20.41 | 7,141,600 | -0.40(-1.90%) |
Jul 31, 2025 | 21.27 | 21.47 | 20.70 | 20.80 | 7,141,418 | -0.47(-2.19%) |
Jul 30, 2025 | 21.51 | 21.64 | 21.10 | 21.27 | 6,575,215 | -0.24(-1.10%) |
Jul 29, 2025 | 21.63 | 21.63 | 21.26 | 21.51 | 6,781,181 | +0.04(+0.18%) |
Jul 28, 2025 | 21.55 | 21.60 | 21.27 | 21.47 | 4,305,447 | -0.13(-0.60%) |
Jul 25, 2025 | 21.34 | 21.63 | 21.06 | 21.60 | 5,003,896 | +0.38(+1.77%) |
Jul 24, 2025 | 21.24 | 21.44 | 21.05 | 21.22 | 8,008,143 | -0.01(-0.05%) |
Jul 23, 2025 | 21.20 | 21.44 | 20.81 | 21.23 | 14,459,135 | +0.19(+0.89%) |
Jul 22, 2025 | 19.84 | 21.47 | 19.80 | 21.04 | 16,633,004 | +1.04(+5.20%) |
Jul 21, 2025 | 20.01 | 20.43 | 19.82 | 20.00 | 20,857,292 | +0.28(+1.41%) |
Jul 18, 2025 | 17.73 | 19.85 | 17.54 | 19.73 | 36,132,524 | +2.61(+15.28%) |
Jul 17, 2025 | 16.69 | 17.13 | 16.68 | 17.11 | 5,108,203 | +0.40(+2.37%) |
Jul 16, 2025 | 16.71 | 16.79 | 16.33 | 16.72 | 5,889,153 | +0.14(+0.84%) |
Jul 15, 2025 | 17.20 | 17.26 | 16.57 | 16.58 | 6,758,295 | -0.59(-3.46%) |
Jul 14, 2025 | 17.22 | 17.27 | 17.08 | 17.17 | 4,336,574 | -0.09(-0.52%) |
Jul 11, 2025 | 17.13 | 17.35 | 17.07 | 17.26 | 4,692,568 | +0.03(+0.17%) |
Jul 10, 2025 | 16.84 | 17.36 | 16.79 | 17.23 | 5,294,186 | +0.45(+2.65%) |
Jul 09, 2025 | 16.74 | 16.91 | 16.66 | 16.78 | 5,317,300 | +0.26(+1.56%) |
Jul 08, 2025 | 16.64 | 16.79 | 16.48 | 16.53 | 5,345,866 | -0.03(-0.18%) |
Jul 07, 2025 | 16.47 | 16.78 | 16.45 | 16.56 | 5,993,363 | -0.01(-0.06%) |
Jul 03, 2025 | 16.55 | 16.63 | 16.49 | 16.57 | 2,883,296 | +0.14(+0.84%) |
Jul 02, 2025 | 16.15 | 16.46 | 16.04 | 16.43 | 5,044,419 | +0.42(+2.60%) |