Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 20.24 | 20.28 | 19.98 | 20.21 | 1,829,144 | +0.06(+0.30%) |
Sep 12, 2025 | 20.17 | 20.32 | 19.87 | 20.15 | 2,141,544 | +0.38(+1.92%) |
Sep 11, 2025 | 19.40 | 19.89 | 19.40 | 19.77 | 1,483,509 | +0.38(+1.96%) |
Sep 10, 2025 | 19.36 | 19.55 | 19.32 | 19.39 | 1,777,770 | -0.01(-0.05%) |
Sep 09, 2025 | 19.56 | 19.65 | 19.40 | 19.40 | 1,340,567 | -0.27(-1.37%) |
Sep 08, 2025 | 19.94 | 19.97 | 19.43 | 19.67 | 1,932,072 | -0.44(-2.19%) |
Sep 05, 2025 | 20.25 | 20.45 | 20.04 | 20.11 | 1,395,396 | -0.02(-0.10%) |
Sep 04, 2025 | 20.05 | 20.15 | 19.83 | 20.13 | 1,050,934 | +0.28(+1.41%) |
Sep 03, 2025 | 19.73 | 19.99 | 19.56 | 19.85 | 1,216,787 | +0.02(+0.10%) |
Sep 02, 2025 | 19.81 | 20.05 | 19.69 | 19.83 | 1,304,613 | -0.18(-0.90%) |
Aug 29, 2025 | 20.01 | 20.13 | 19.95 | 20.01 | 1,558,754 | -0.05(-0.25%) |
Aug 28, 2025 | 19.95 | 20.11 | 19.71 | 20.06 | 1,199,461 | +0.11(+0.55%) |
Aug 27, 2025 | 19.59 | 20.04 | 19.59 | 19.95 | 1,511,762 | +0.35(+1.79%) |
Aug 26, 2025 | 19.94 | 19.94 | 19.60 | 19.60 | 1,958,457 | -0.15(-0.76%) |
Aug 25, 2025 | 19.93 | 20.08 | 19.60 | 19.75 | 1,784,689 | -0.29(-1.45%) |
Aug 22, 2025 | 19.61 | 20.25 | 19.59 | 20.04 | 1,543,659 | +0.60(+3.09%) |
Aug 21, 2025 | 19.23 | 19.45 | 19.17 | 19.44 | 1,167,066 | +0.14(+0.73%) |
Aug 20, 2025 | 19.44 | 19.44 | 19.18 | 19.30 | 988,683 | -0.08(-0.41%) |
Aug 19, 2025 | 18.89 | 19.50 | 18.89 | 19.38 | 877,433 | +0.48(+2.54%) |
Aug 18, 2025 | 19.00 | 19.19 | 18.88 | 18.90 | 758,381 | -0.12(-0.63%) |
Aug 15, 2025 | 19.04 | 19.16 | 18.94 | 19.02 | 1,172,963 | +0.01(+0.05%) |
Aug 14, 2025 | 19.04 | 19.12 | 18.90 | 19.01 | 1,269,970 | -0.20(-1.04%) |
Aug 13, 2025 | 19.06 | 19.28 | 18.87 | 19.21 | 1,297,578 | +0.26(+1.37%) |
Aug 12, 2025 | 18.50 | 18.96 | 18.38 | 18.95 | 1,235,153 | +0.56(+3.05%) |
Aug 11, 2025 | 18.39 | 18.78 | 18.14 | 18.39 | 1,173,459 | -0.03(-0.16%) |
Aug 08, 2025 | 19.10 | 19.11 | 18.42 | 18.42 | 1,573,305 | -0.51(-2.69%) |
Aug 07, 2025 | 19.46 | 19.46 | 18.77 | 18.93 | 1,637,588 | -0.31(-1.61%) |
Aug 06, 2025 | 19.17 | 19.47 | 19.14 | 19.24 | 1,475,968 | +0.14(+0.73%) |
Aug 05, 2025 | 18.68 | 19.12 | 18.64 | 19.10 | 1,289,463 | +0.32(+1.70%) |
Aug 04, 2025 | 18.55 | 18.88 | 18.43 | 18.78 | 1,575,909 | +0.28(+1.51%) |
Aug 01, 2025 | 18.91 | 18.91 | 18.37 | 18.50 | 2,758,336 | -0.22(-1.18%) |
Jul 31, 2025 | 18.44 | 18.86 | 18.39 | 18.72 | 2,645,424 | +0.11(+0.59%) |
Jul 30, 2025 | 18.65 | 19.15 | 18.39 | 18.61 | 3,687,750 | -0.52(-2.72%) |
Jul 29, 2025 | 18.73 | 19.16 | 18.63 | 19.13 | 1,507,135 | +0.53(+2.85%) |
Jul 28, 2025 | 18.75 | 18.87 | 18.60 | 18.60 | 1,535,150 | -0.17(-0.91%) |
Jul 25, 2025 | 19.05 | 19.05 | 18.61 | 18.77 | 1,162,697 | -0.18(-0.95%) |
Jul 24, 2025 | 18.89 | 19.09 | 18.85 | 18.95 | 1,037,275 | -0.09(-0.47%) |
Jul 23, 2025 | 18.99 | 19.05 | 18.83 | 19.04 | 1,031,117 | +0.15(+0.79%) |
Jul 22, 2025 | 18.60 | 18.98 | 18.60 | 18.89 | 1,163,175 | +0.28(+1.50%) |
Jul 21, 2025 | 18.72 | 18.95 | 18.58 | 18.61 | 772,645 | +0.06(+0.32%) |
Jul 18, 2025 | 18.81 | 18.90 | 18.44 | 18.55 | 1,746,238 | -0.25(-1.33%) |
Jul 17, 2025 | 18.75 | 19.00 | 18.68 | 18.80 | 2,307,510 | +0.08(+0.43%) |
Jul 16, 2025 | 18.44 | 18.79 | 18.32 | 18.72 | 1,832,555 | +0.43(+2.35%) |
Jul 15, 2025 | 18.62 | 18.65 | 18.06 | 18.29 | 1,253,331 | -0.38(-2.04%) |
Jul 14, 2025 | 18.41 | 18.69 | 18.23 | 18.67 | 1,387,438 | +0.25(+1.36%) |
Jul 11, 2025 | 18.22 | 18.57 | 18.14 | 18.42 | 1,584,798 | -0.01(-0.05%) |
Jul 10, 2025 | 18.18 | 18.61 | 18.16 | 18.43 | 1,076,858 | +0.24(+1.32%) |
Jul 09, 2025 | 18.11 | 18.27 | 18.04 | 18.19 | 948,784 | +0.12(+0.66%) |
Jul 08, 2025 | 18.14 | 18.38 | 18.05 | 18.07 | 877,050 | -0.09(-0.50%) |
Jul 07, 2025 | 18.48 | 18.74 | 18.05 | 18.16 | 1,476,792 | -0.48(-2.58%) |
Jul 03, 2025 | 18.53 | 18.70 | 18.45 | 18.64 | 1,021,239 | +0.13(+0.70%) |
Jul 02, 2025 | 18.72 | 18.75 | 18.35 | 18.51 | 2,328,966 | -0.11(-0.59%) |