Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 25.31 | 25.48 | 25.02 | 25.42 | 3,499,165 | -0.24(-0.94%) |
Aug 29, 2025 | 25.54 | 25.74 | 25.53 | 25.66 | 4,192,054 | +0.12(+0.47%) |
Aug 28, 2025 | 25.77 | 25.77 | 25.36 | 25.54 | 2,302,842 | -0.10(-0.39%) |
Aug 27, 2025 | 25.18 | 25.78 | 25.17 | 25.64 | 3,442,142 | +0.35(+1.38%) |
Aug 26, 2025 | 25.29 | 25.35 | 25.16 | 25.29 | 4,015,945 | -0.07(-0.28%) |
Aug 25, 2025 | 25.32 | 25.44 | 25.19 | 25.36 | 3,121,708 | -0.03(-0.12%) |
Aug 22, 2025 | 24.58 | 25.39 | 24.58 | 25.39 | 3,951,223 | +0.87(+3.55%) |
Aug 21, 2025 | 24.52 | 24.61 | 24.39 | 24.52 | 2,490,558 | -0.04(-0.16%) |
Aug 20, 2025 | 24.79 | 24.82 | 24.34 | 24.56 | 2,737,013 | -0.26(-1.05%) |
Aug 19, 2025 | 25.03 | 25.18 | 24.79 | 24.82 | 2,538,831 | -0.24(-0.96%) |
Aug 18, 2025 | 25.30 | 25.33 | 25.05 | 25.06 | 1,889,084 | -0.27(-1.07%) |
Aug 15, 2025 | 25.72 | 25.72 | 25.28 | 25.33 | 4,280,734 | -0.30(-1.17%) |
Aug 14, 2025 | 25.75 | 25.97 | 25.52 | 25.63 | 3,099,103 | -0.40(-1.54%) |
Aug 13, 2025 | 25.81 | 26.07 | 25.52 | 26.03 | 3,507,636 | +0.34(+1.32%) |
Aug 12, 2025 | 25.40 | 25.79 | 25.36 | 25.69 | 2,710,764 | +0.40(+1.58%) |
Aug 11, 2025 | 25.10 | 25.40 | 25.04 | 25.29 | 2,524,219 | +0.30(+1.20%) |
Aug 08, 2025 | 25.05 | 25.18 | 24.88 | 24.99 | 2,460,500 | +0.13(+0.52%) |
Aug 07, 2025 | 24.66 | 25.30 | 24.54 | 24.86 | 5,694,575 | -0.33(-1.31%) |
Aug 06, 2025 | 25.34 | 25.42 | 25.09 | 25.19 | 3,343,084 | -0.06(-0.24%) |
Aug 05, 2025 | 25.25 | 25.38 | 24.89 | 25.25 | 3,654,351 | +0.12(+0.48%) |
Aug 04, 2025 | 24.26 | 25.25 | 24.12 | 25.13 | 4,989,587 | +1.18(+4.93%) |
Aug 01, 2025 | 23.28 | 24.37 | 22.84 | 23.95 | 8,425,956 | -0.05(-0.21%) |
Jul 31, 2025 | 24.23 | 24.43 | 23.84 | 24.00 | 11,790,009 | -0.31(-1.28%) |
Jul 30, 2025 | 24.59 | 24.68 | 24.17 | 24.31 | 3,914,264 | -0.27(-1.10%) |
Jul 29, 2025 | 24.84 | 24.84 | 24.41 | 24.58 | 2,662,855 | -0.09(-0.36%) |
Jul 28, 2025 | 24.73 | 24.80 | 24.56 | 24.67 | 4,146,521 | -0.15(-0.60%) |
Jul 25, 2025 | 24.74 | 24.89 | 24.48 | 24.82 | 3,633,775 | +0.10(+0.40%) |
Jul 24, 2025 | 24.74 | 24.87 | 24.60 | 24.72 | 3,389,967 | -0.03(-0.12%) |
Jul 23, 2025 | 24.66 | 24.82 | 24.59 | 24.75 | 2,769,272 | +0.19(+0.77%) |
Jul 22, 2025 | 24.25 | 24.63 | 24.25 | 24.56 | 3,135,179 | +0.28(+1.15%) |
Jul 21, 2025 | 24.80 | 24.83 | 24.27 | 24.28 | 3,363,686 | -0.32(-1.30%) |
Jul 18, 2025 | 24.68 | 24.84 | 24.52 | 24.60 | 3,943,261 | +0.08(+0.33%) |
Jul 17, 2025 | 24.29 | 24.66 | 24.23 | 24.52 | 4,245,912 | +0.17(+0.70%) |
Jul 16, 2025 | 24.18 | 24.39 | 23.82 | 24.35 | 3,373,535 | +0.21(+0.87%) |
Jul 15, 2025 | 24.81 | 24.94 | 24.09 | 24.14 | 3,935,996 | -0.71(-2.86%) |
Jul 14, 2025 | 24.85 | 24.92 | 24.68 | 24.85 | 3,393,313 | -0.02(-0.08%) |
Jul 11, 2025 | 24.91 | 24.97 | 24.67 | 24.87 | 3,108,332 | -0.27(-1.07%) |
Jul 10, 2025 | 24.91 | 25.36 | 24.78 | 25.14 | 3,196,218 | +0.24(+0.96%) |
Jul 09, 2025 | 24.85 | 24.90 | 24.61 | 24.90 | 3,700,442 | +0.40(+1.63%) |
Jul 08, 2025 | 24.57 | 24.77 | 24.46 | 24.50 | 4,415,047 | -0.05(-0.20%) |
Jul 07, 2025 | 24.70 | 24.98 | 24.45 | 24.55 | 3,908,768 | -0.33(-1.33%) |
Jul 03, 2025 | 24.70 | 24.94 | 24.64 | 24.88 | 2,467,095 | +0.09(+0.36%) |
Jul 02, 2025 | 24.33 | 24.84 | 24.32 | 24.79 | 3,597,059 | +0.45(+1.85%) |