Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 21.29 | 21.40 | 20.76 | 20.76 | 677,762 | -0.32(-1.52%) |
Sep 11, 2025 | 21.02 | 21.31 | 20.98 | 21.08 | 933,844 | +0.13(+0.62%) |
Sep 10, 2025 | 20.99 | 21.20 | 20.82 | 20.95 | 731,784 | -0.10(-0.48%) |
Sep 09, 2025 | 21.38 | 21.55 | 20.99 | 21.05 | 742,718 | -0.37(-1.73%) |
Sep 08, 2025 | 21.94 | 21.94 | 21.30 | 21.42 | 702,803 | -0.53(-2.41%) |
Sep 05, 2025 | 21.93 | 22.16 | 21.74 | 21.95 | 542,064 | +0.12(+0.55%) |
Sep 04, 2025 | 21.51 | 21.84 | 21.28 | 21.83 | 564,898 | +0.39(+1.82%) |
Sep 03, 2025 | 21.23 | 21.44 | 21.07 | 21.44 | 821,660 | +0.18(+0.85%) |
Sep 02, 2025 | 21.26 | 21.43 | 21.12 | 21.26 | 956,171 | -0.17(-0.79%) |
Aug 29, 2025 | 21.64 | 21.75 | 21.30 | 21.43 | 755,866 | -0.24(-1.11%) |
Aug 28, 2025 | 21.70 | 21.79 | 21.35 | 21.67 | 747,289 | +0.07(+0.32%) |
Aug 27, 2025 | 21.32 | 21.64 | 21.32 | 21.60 | 876,872 | +0.16(+0.75%) |
Aug 26, 2025 | 21.43 | 21.64 | 21.24 | 21.44 | 1,024,675 | -0.07(-0.33%) |
Aug 25, 2025 | 21.63 | 21.65 | 21.42 | 21.51 | 725,572 | -0.12(-0.55%) |
Aug 22, 2025 | 21.04 | 21.81 | 20.98 | 21.63 | 1,056,808 | +0.82(+3.94%) |
Aug 21, 2025 | 20.63 | 20.88 | 20.55 | 20.81 | 691,045 | +0.04(+0.19%) |
Aug 20, 2025 | 21.01 | 21.12 | 20.66 | 20.77 | 1,014,045 | -0.30(-1.42%) |
Aug 19, 2025 | 20.85 | 21.40 | 20.78 | 21.07 | 1,438,956 | +0.20(+0.96%) |
Aug 18, 2025 | 21.03 | 21.03 | 20.54 | 20.87 | 1,715,426 | -0.15(-0.71%) |
Aug 15, 2025 | 21.49 | 21.49 | 21.02 | 21.02 | 1,494,182 | -0.18(-0.85%) |
Aug 14, 2025 | 21.11 | 21.31 | 20.91 | 21.20 | 972,299 | -0.29(-1.35%) |
Aug 13, 2025 | 21.00 | 21.50 | 20.77 | 21.49 | 900,363 | +0.87(+4.22%) |
Aug 12, 2025 | 20.38 | 21.01 | 20.17 | 20.62 | 1,228,971 | +0.49(+2.43%) |
Aug 11, 2025 | 20.06 | 20.29 | 19.88 | 20.13 | 1,524,381 | +0.08(+0.39%) |
Aug 08, 2025 | 19.75 | 20.36 | 19.60 | 20.05 | 3,095,772 | +0.28(+1.40%) |
Aug 07, 2025 | 20.31 | 20.64 | 19.59 | 19.77 | 3,108,573 | -0.57(-2.82%) |
Aug 06, 2025 | 20.64 | 20.64 | 17.45 | 20.35 | 6,258,041 | -4.54(-18.23%) |
Aug 05, 2025 | 24.66 | 25.13 | 24.40 | 24.88 | 1,421,528 | +0.37(+1.49%) |
Aug 04, 2025 | 24.23 | 24.55 | 24.12 | 24.52 | 803,293 | +0.40(+1.64%) |
Aug 01, 2025 | 24.02 | 24.26 | 23.66 | 24.12 | 1,167,932 | -0.40(-1.62%) |
Jul 31, 2025 | 24.31 | 24.72 | 24.11 | 24.52 | 908,707 | -0.11(-0.44%) |
Jul 30, 2025 | 24.92 | 25.02 | 24.45 | 24.63 | 1,002,304 | -0.35(-1.39%) |
Jul 29, 2025 | 25.15 | 25.15 | 24.81 | 24.97 | 709,016 | -0.06(-0.24%) |
Jul 28, 2025 | 25.11 | 25.28 | 24.95 | 25.03 | 775,076 | -0.08(-0.32%) |
Jul 25, 2025 | 25.04 | 25.23 | 24.54 | 25.11 | 738,563 | +0.12(+0.48%) |
Jul 24, 2025 | 25.18 | 25.40 | 24.99 | 24.99 | 842,813 | -0.46(-1.79%) |
Jul 23, 2025 | 25.14 | 25.50 | 24.97 | 25.45 | 631,195 | +0.52(+2.11%) |
Jul 22, 2025 | 24.24 | 25.02 | 24.21 | 24.92 | 668,798 | +0.65(+2.69%) |
Jul 21, 2025 | 24.42 | 24.56 | 24.22 | 24.27 | 883,401 | -0.06(-0.24%) |
Jul 18, 2025 | 24.72 | 24.81 | 24.24 | 24.33 | 619,449 | -0.28(-1.13%) |
Jul 17, 2025 | 24.07 | 24.67 | 24.07 | 24.61 | 1,019,199 | +0.50(+2.05%) |
Jul 16, 2025 | 23.75 | 24.17 | 23.65 | 24.11 | 1,217,619 | +0.42(+1.76%) |
Jul 15, 2025 | 24.20 | 24.35 | 23.69 | 23.69 | 613,433 | -0.50(-2.09%) |
Jul 14, 2025 | 24.38 | 24.41 | 23.80 | 24.20 | 714,910 | -0.26(-1.05%) |
Jul 11, 2025 | 24.24 | 24.48 | 23.89 | 24.46 | 855,133 | -0.05(-0.20%) |
Jul 10, 2025 | 23.99 | 24.70 | 23.92 | 24.51 | 991,823 | +0.50(+2.06%) |
Jul 09, 2025 | 23.83 | 24.04 | 23.54 | 24.01 | 890,500 | +0.39(+1.63%) |
Jul 08, 2025 | 23.49 | 23.72 | 23.42 | 23.63 | 964,534 | +0.27(+1.14%) |
Jul 07, 2025 | 23.93 | 24.04 | 23.31 | 23.36 | 841,000 | -0.76(-3.16%) |
Jul 03, 2025 | 24.15 | 24.30 | 24.03 | 24.12 | 426,241 | +0.02(+0.08%) |
Jul 02, 2025 | 23.90 | 24.16 | 23.74 | 24.10 | 969,069 | +0.40(+1.67%) |