Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 22.30 | 22.31 | 22.20 | 22.27 | 612,588 | +0.01(+0.04%) |
Sep 11, 2025 | 22.23 | 22.30 | 22.19 | 22.26 | 775,087 | +0.09(+0.41%) |
Sep 10, 2025 | 22.17 | 22.20 | 22.11 | 22.17 | 718,567 | +0.05(+0.23%) |
Sep 09, 2025 | 22.17 | 22.19 | 22.02 | 22.12 | 640,238 | +0.02(+0.09%) |
Sep 08, 2025 | 22.06 | 22.13 | 22.06 | 22.10 | 743,365 | +0.15(+0.68%) |
Sep 05, 2025 | 21.91 | 22.02 | 21.88 | 21.95 | 805,332 | +0.10(+0.46%) |
Sep 04, 2025 | 21.75 | 21.87 | 21.72 | 21.85 | 577,055 | +0.10(+0.46%) |
Sep 03, 2025 | 21.72 | 21.80 | 21.68 | 21.75 | 755,906 | +0.05(+0.23%) |
Sep 02, 2025 | 21.62 | 21.70 | 21.56 | 21.70 | 1,076,097 | -0.01(-0.05%) |
Aug 29, 2025 | 21.80 | 21.80 | 21.66 | 21.71 | 486,593 | -0.07(-0.32%) |
Aug 28, 2025 | 21.72 | 21.79 | 21.71 | 21.78 | 465,641 | +0.02(+0.09%) |
Aug 27, 2025 | 21.66 | 21.76 | 21.66 | 21.76 | 561,686 | +0.10(+0.46%) |
Aug 26, 2025 | 21.72 | 21.74 | 21.63 | 21.66 | 554,830 | +0.01(+0.05%) |
Aug 25, 2025 | 21.74 | 21.78 | 21.65 | 21.65 | 405,240 | -0.07(-0.32%) |
Aug 22, 2025 | 21.62 | 21.80 | 21.62 | 21.72 | 486,882 | +0.10(+0.46%) |
Aug 21, 2025 | 21.68 | 21.68 | 21.57 | 21.62 | 415,647 | -0.04(-0.18%) |
Aug 20, 2025 | 21.76 | 21.77 | 21.61 | 21.66 | 577,070 | -0.02(-0.09%) |
Aug 19, 2025 | 21.68 | 21.70 | 21.60 | 21.68 | 720,958 | +0.04(+0.18%) |
Aug 18, 2025 | 21.63 | 21.67 | 21.60 | 21.64 | 702,126 | +0.05(+0.23%) |
Aug 15, 2025 | 21.64 | 21.67 | 21.59 | 21.59 | 443,012 | +0.01(+0.05%) |
Aug 14, 2025 | 21.58 | 21.62 | 21.53 | 21.58 | 458,546 | +0.01(+0.05%) |
Aug 13, 2025 | 21.53 | 21.63 | 21.49 | 21.57 | 530,747 | +0.10(+0.46%) |
Aug 12, 2025 | 21.38 | 21.47 | 21.37 | 21.47 | 383,677 | +0.10(+0.46%) |
Aug 11, 2025 | 21.44 | 21.44 | 21.33 | 21.37 | 478,883 | +0.01(+0.05%) |
Aug 08, 2025 | 21.24 | 21.37 | 21.23 | 21.36 | 414,524 | +0.14(+0.65%) |
Aug 07, 2025 | 21.34 | 21.34 | 21.20 | 21.22 | 392,797 | -0.07(-0.33%) |
Aug 06, 2025 | 21.38 | 21.38 | 21.24 | 21.29 | 507,829 | -0.03(-0.14%) |
Aug 05, 2025 | 21.38 | 21.39 | 21.30 | 21.32 | 403,789 | -0.04(-0.19%) |
Aug 04, 2025 | 21.29 | 21.37 | 21.25 | 21.36 | 726,834 | +0.14(+0.65%) |
Aug 01, 2025 | 21.27 | 21.27 | 21.14 | 21.22 | 455,992 | -0.06(-0.28%) |
Jul 31, 2025 | 21.28 | 21.28 | 21.16 | 21.28 | 487,949 | +0.14(+0.66%) |
Jul 30, 2025 | 21.18 | 21.21 | 21.11 | 21.14 | 510,503 | +0.01(+0.05%) |
Jul 29, 2025 | 21.08 | 21.18 | 21.08 | 21.13 | 449,235 | -0.01(-0.05%) |
Jul 28, 2025 | 21.19 | 21.19 | 21.06 | 21.14 | 505,549 | -0.02(-0.09%) |
Jul 25, 2025 | 21.22 | 21.22 | 21.12 | 21.16 | 370,856 | -0.01(-0.05%) |
Jul 24, 2025 | 21.09 | 21.17 | 21.04 | 21.17 | 374,332 | +0.09(+0.42%) |
Jul 23, 2025 | 21.12 | 21.15 | 21.05 | 21.08 | 373,735 | +0.05(+0.24%) |
Jul 22, 2025 | 21.05 | 21.09 | 21.02 | 21.04 | 354,123 | -0.02(-0.09%) |
Jul 21, 2025 | 21.13 | 21.18 | 21.05 | 21.05 | 520,050 | -0.04(-0.19%) |
Jul 18, 2025 | 21.13 | 21.14 | 21.07 | 21.09 | 374,831 | -0.03(-0.14%) |
Jul 17, 2025 | 21.07 | 21.12 | 21.05 | 21.12 | 335,228 | +0.03(+0.14%) |
Jul 16, 2025 | 21.01 | 21.09 | 20.85 | 21.09 | 614,359 | +0.12(+0.56%) |
Jul 15, 2025 | 21.01 | 21.05 | 20.94 | 20.98 | 474,081 | -0.03(-0.14%) |
Jul 14, 2025 | 20.97 | 21.12 | 20.91 | 21.01 | 586,482 | +0.04(+0.19%) |
Jul 11, 2025 | 20.99 | 21.00 | 20.89 | 20.97 | 665,966 | -0.03(-0.14%) |
Jul 10, 2025 | 20.96 | 21.00 | 20.89 | 21.00 | 350,537 | +0.04(+0.19%) |
Jul 09, 2025 | 20.92 | 20.96 | 20.87 | 20.96 | 509,780 | +0.11(+0.52%) |
Jul 08, 2025 | 20.82 | 20.87 | 20.74 | 20.85 | 457,561 | +0.08(+0.38%) |
Jul 07, 2025 | 20.82 | 20.84 | 20.73 | 20.77 | 646,735 | +0.05(+0.24%) |
Jul 03, 2025 | 20.83 | 20.85 | 20.72 | 20.72 | 278,271 | -0.05(-0.24%) |
Jul 02, 2025 | 20.57 | 20.82 | 20.57 | 20.77 | 648,592 | +0.16(+0.76%) |