Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 22.41 | 22.59 | 22.34 | 22.57 | 630,083 | +0.36(+1.62%) |
Aug 29, 2025 | 22.23 | 22.23 | 22.15 | 22.21 | 447,521 | +0.03(+0.14%) |
Aug 28, 2025 | 22.06 | 22.25 | 21.99 | 22.18 | 146,967 | +0.14(+0.64%) |
Aug 27, 2025 | 22.00 | 22.09 | 21.98 | 22.04 | 565,613 | +0.02(+0.09%) |
Aug 26, 2025 | 22.05 | 22.12 | 21.98 | 22.02 | 236,273 | -0.17(-0.77%) |
Aug 25, 2025 | 22.13 | 22.26 | 22.11 | 22.19 | 162,392 | +0.11(+0.50%) |
Aug 22, 2025 | 21.97 | 22.11 | 21.97 | 22.08 | 252,190 | +0.09(+0.41%) |
Aug 21, 2025 | 21.86 | 22.02 | 21.83 | 21.99 | 545,995 | +0.13(+0.59%) |
Aug 20, 2025 | 21.77 | 21.87 | 21.75 | 21.86 | 443,863 | +0.24(+1.11%) |
Aug 19, 2025 | 21.70 | 21.71 | 21.59 | 21.62 | 378,262 | -0.17(-0.78%) |
Aug 18, 2025 | 21.65 | 21.86 | 21.61 | 21.79 | 658,678 | +0.02(+0.09%) |
Aug 15, 2025 | 21.71 | 21.82 | 21.71 | 21.77 | 192,706 | -0.07(-0.32%) |
Aug 14, 2025 | 21.79 | 21.85 | 21.73 | 21.84 | 394,348 | +0.09(+0.41%) |
Aug 13, 2025 | 21.81 | 21.82 | 21.62 | 21.75 | 526,623 | -0.03(-0.14%) |
Aug 12, 2025 | 21.82 | 21.83 | 21.76 | 21.78 | 201,063 | -0.09(-0.41%) |
Aug 11, 2025 | 21.84 | 21.91 | 21.79 | 21.87 | 220,765 | +0.03(+0.14%) |
Aug 08, 2025 | 21.91 | 22.00 | 21.76 | 21.84 | 536,670 | +0.00(+0.00%) |
Aug 07, 2025 | 21.89 | 21.96 | 21.82 | 21.84 | 332,836 | +0.07(+0.32%) |
Aug 06, 2025 | 22.04 | 22.12 | 21.72 | 21.77 | 530,009 | -0.05(-0.23%) |
Aug 05, 2025 | 21.94 | 21.95 | 21.82 | 21.82 | 225,270 | -0.19(-0.86%) |
Aug 04, 2025 | 21.94 | 22.12 | 21.91 | 22.01 | 558,275 | -0.08(-0.36%) |
Aug 01, 2025 | 22.45 | 22.45 | 22.06 | 22.09 | 505,937 | -0.36(-1.60%) |
Jul 31, 2025 | 22.45 | 22.52 | 22.36 | 22.45 | 656,762 | -0.19(-0.84%) |
Jul 30, 2025 | 22.59 | 22.75 | 22.44 | 22.64 | 1,038,817 | -0.05(-0.22%) |
Jul 29, 2025 | 22.39 | 22.73 | 22.38 | 22.69 | 480,336 | +0.29(+1.29%) |
Jul 28, 2025 | 22.36 | 22.40 | 22.27 | 22.40 | 373,272 | +0.23(+1.04%) |
Jul 25, 2025 | 22.34 | 22.36 | 22.17 | 22.17 | 381,874 | -0.23(-1.03%) |
Jul 24, 2025 | 22.38 | 22.43 | 22.25 | 22.40 | 347,283 | +0.02(+0.09%) |
Jul 23, 2025 | 22.37 | 22.41 | 22.31 | 22.38 | 438,213 | -0.06(-0.27%) |
Jul 22, 2025 | 22.38 | 22.47 | 22.34 | 22.44 | 334,018 | -0.04(-0.18%) |
Jul 21, 2025 | 22.47 | 22.55 | 22.41 | 22.48 | 500,567 | -0.05(-0.22%) |
Jul 18, 2025 | 22.72 | 22.81 | 22.52 | 22.53 | 762,506 | +0.04(+0.18%) |
Jul 17, 2025 | 22.28 | 22.49 | 22.28 | 22.49 | 203,334 | +0.18(+0.81%) |
Jul 16, 2025 | 22.19 | 22.34 | 22.11 | 22.31 | 314,024 | +0.03(+0.13%) |
Jul 15, 2025 | 22.30 | 22.41 | 22.26 | 22.28 | 494,650 | -0.04(-0.18%) |
Jul 14, 2025 | 22.52 | 22.52 | 22.30 | 22.32 | 562,511 | -0.19(-0.84%) |
Jul 11, 2025 | 22.32 | 22.51 | 22.32 | 22.51 | 329,777 | +0.29(+1.31%) |
Jul 10, 2025 | 22.17 | 22.23 | 22.14 | 22.22 | 347,465 | -0.07(-0.31%) |
Jul 09, 2025 | 22.24 | 22.34 | 22.20 | 22.29 | 577,278 | -0.04(-0.18%) |
Jul 08, 2025 | 22.26 | 22.43 | 22.23 | 22.33 | 557,173 | +0.07(+0.31%) |
Jul 07, 2025 | 22.14 | 22.30 | 22.11 | 22.26 | 413,350 | -0.02(-0.09%) |
Jul 03, 2025 | 22.33 | 22.37 | 22.23 | 22.28 | 202,006 | -0.01(-0.04%) |
Jul 02, 2025 | 22.03 | 22.33 | 21.97 | 22.29 | 325,743 | +0.36(+1.64%) |