Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 22.35 | 24.99 | 22.35 | 23.68 | 26,729 | +1.43(+6.43%) |
Sep 11, 2025 | 21.91 | 22.41 | 21.79 | 22.25 | 16,815 | +0.44(+2.02%) |
Sep 10, 2025 | 21.80 | 23.12 | 21.75 | 21.81 | 8,431 | +0.93(+4.45%) |
Sep 09, 2025 | 21.50 | 21.86 | 20.57 | 20.88 | 20,567 | -0.63(-2.93%) |
Sep 08, 2025 | 21.10 | 21.77 | 21.10 | 21.51 | 5,964 | +0.45(+2.14%) |
Sep 05, 2025 | 20.99 | 22.35 | 20.55 | 21.06 | 26,533 | +0.27(+1.30%) |
Sep 04, 2025 | 21.61 | 21.78 | 19.94 | 20.79 | 16,781 | +0.29(+1.41%) |
Sep 03, 2025 | 20.48 | 21.39 | 20.48 | 20.50 | 21,563 | -0.18(-0.87%) |
Sep 02, 2025 | 21.50 | 22.98 | 20.13 | 20.68 | 20,012 | -0.79(-3.68%) |
Aug 29, 2025 | 22.17 | 22.20 | 21.47 | 21.47 | 13,186 | -0.83(-3.72%) |
Aug 28, 2025 | 22.39 | 22.45 | 22.30 | 22.30 | 3,526 | +0.25(+1.13%) |
Aug 27, 2025 | 21.87 | 22.91 | 21.60 | 22.05 | 8,510 | +0.00(+0.00%) |
Aug 26, 2025 | 22.04 | 22.36 | 21.60 | 22.05 | 5,491 | +0.12(+0.55%) |
Aug 25, 2025 | 22.37 | 22.37 | 21.70 | 21.93 | 6,038 | -0.44(-1.97%) |
Aug 22, 2025 | 22.60 | 22.60 | 22.05 | 22.37 | 6,108 | +0.03(+0.13%) |
Aug 21, 2025 | 22.37 | 22.48 | 21.85 | 22.34 | 4,071 | -0.08(-0.36%) |
Aug 20, 2025 | 21.85 | 22.48 | 21.85 | 22.42 | 5,577 | +0.54(+2.47%) |
Aug 19, 2025 | 21.56 | 22.52 | 21.56 | 21.88 | 5,476 | +0.39(+1.81%) |
Aug 18, 2025 | 21.49 | 21.49 | 21.45 | 21.49 | 1,193 | -0.06(-0.28%) |
Aug 15, 2025 | 22.04 | 22.04 | 21.54 | 21.55 | 2,792 | -0.71(-3.19%) |
Aug 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 579 | -0.39(-1.72%) |
Aug 13, 2025 | 22.32 | 22.65 | 22.32 | 22.65 | 2,973 | +0.65(+2.95%) |
Aug 12, 2025 | 22.20 | 22.20 | 21.94 | 22.00 | 2,951 | +0.00(+0.00%) |
Aug 11, 2025 | 22.16 | 22.40 | 22.00 | 22.00 | 3,970 | -0.14(-0.63%) |
Aug 08, 2025 | 22.28 | 22.42 | 22.00 | 22.14 | 3,814 | +0.14(+0.64%) |
Aug 07, 2025 | 22.58 | 22.58 | 21.79 | 22.00 | 20,691 | -0.23(-1.03%) |
Aug 06, 2025 | 22.55 | 22.68 | 22.10 | 22.23 | 6,973 | -0.06(-0.27%) |
Aug 05, 2025 | 23.44 | 23.46 | 22.00 | 22.29 | 11,029 | -1.33(-5.63%) |
Aug 04, 2025 | 22.10 | 23.62 | 22.10 | 23.62 | 10,006 | +1.62(+7.36%) |
Aug 01, 2025 | 22.25 | 22.70 | 21.49 | 22.00 | 27,142 | -0.25(-1.12%) |
Jul 31, 2025 | 22.31 | 22.52 | 22.00 | 22.25 | 19,142 | -0.05(-0.22%) |
Jul 30, 2025 | 22.15 | 22.55 | 22.10 | 22.30 | 21,594 | +0.06(+0.27%) |
Jul 29, 2025 | 22.45 | 22.59 | 22.10 | 22.24 | 26,547 | -0.01(-0.04%) |
Jul 28, 2025 | 22.90 | 23.50 | 22.25 | 22.25 | 8,846 | -1.48(-6.24%) |
Jul 25, 2025 | 23.09 | 23.73 | 23.09 | 23.73 | 2,966 | +0.46(+1.98%) |
Jul 24, 2025 | 23.38 | 23.67 | 22.76 | 23.27 | 5,411 | -0.10(-0.43%) |
Jul 23, 2025 | 22.35 | 23.91 | 22.10 | 23.37 | 4,279 | +1.47(+6.71%) |
Jul 22, 2025 | 21.85 | 22.25 | 21.68 | 21.90 | 4,133 | +0.25(+1.15%) |
Jul 21, 2025 | 21.42 | 22.10 | 21.42 | 21.65 | 4,718 | -0.10(-0.46%) |
Jul 18, 2025 | 22.06 | 22.06 | 21.75 | 21.75 | 2,916 | -0.31(-1.41%) |
Jul 17, 2025 | 22.99 | 23.40 | 22.06 | 22.06 | 9,901 | -0.89(-3.88%) |
Jul 16, 2025 | 23.07 | 23.66 | 22.23 | 22.95 | 4,721 | -0.04(-0.17%) |
Jul 15, 2025 | 23.93 | 24.60 | 22.79 | 22.99 | 8,327 | -0.69(-2.91%) |
Jul 14, 2025 | 23.45 | 23.85 | 23.30 | 23.68 | 8,984 | +0.03(+0.13%) |
Jul 11, 2025 | 23.82 | 24.15 | 23.62 | 23.65 | 4,380 | -0.03(-0.13%) |
Jul 10, 2025 | 23.85 | 25.01 | 22.71 | 23.68 | 10,065 | -0.01(-0.04%) |
Jul 09, 2025 | 23.28 | 23.94 | 23.01 | 23.69 | 6,531 | +0.08(+0.34%) |
Jul 08, 2025 | 22.75 | 24.21 | 22.75 | 23.61 | 21,102 | +0.95(+4.19%) |
Jul 07, 2025 | 21.85 | 23.20 | 21.72 | 22.66 | 17,186 | +0.94(+4.33%) |
Jul 03, 2025 | 21.95 | 22.02 | 20.85 | 21.72 | 2,436 | -0.01(-0.05%) |
Jul 02, 2025 | 21.68 | 21.88 | 21.23 | 21.73 | 10,543 | +0.13(+0.60%) |