Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 22.26 | 22.66 | 22.26 | 22.50 | 51,299 | +0.13(+0.58%) |
Sep 12, 2025 | 22.28 | 22.38 | 22.23 | 22.37 | 6,494 | +0.34(+1.52%) |
Sep 11, 2025 | 22.02 | 22.06 | 21.96 | 22.04 | 7,250 | -0.04(-0.16%) |
Sep 10, 2025 | 22.03 | 22.13 | 21.73 | 22.07 | 29,184 | +0.35(+1.60%) |
Sep 09, 2025 | 21.75 | 21.88 | 21.63 | 21.72 | 9,283 | +0.01(+0.06%) |
Sep 08, 2025 | 21.70 | 22.03 | 21.61 | 21.71 | 14,411 | +0.01(+0.05%) |
Sep 05, 2025 | 21.98 | 21.98 | 21.70 | 21.70 | 5,271 | -0.14(-0.64%) |
Sep 04, 2025 | 21.85 | 21.90 | 21.50 | 21.84 | 11,609 | -0.16(-0.73%) |
Sep 03, 2025 | 21.87 | 22.00 | 21.84 | 22.00 | 14,286 | +0.35(+1.62%) |
Sep 02, 2025 | 21.83 | 21.83 | 21.54 | 21.65 | 45,962 | -0.17(-0.78%) |
Aug 29, 2025 | 21.27 | 21.82 | 21.16 | 21.82 | 11,135 | +0.70(+3.31%) |
Aug 28, 2025 | 21.10 | 21.26 | 21.09 | 21.12 | 5,239 | +0.04(+0.19%) |
Aug 27, 2025 | 20.88 | 21.10 | 20.88 | 21.08 | 22,528 | +0.10(+0.48%) |
Aug 26, 2025 | 20.96 | 21.03 | 20.91 | 20.98 | 7,371 | +0.02(+0.08%) |
Aug 25, 2025 | 21.05 | 21.17 | 20.94 | 20.96 | 5,915 | -0.24(-1.13%) |
Aug 22, 2025 | 21.82 | 21.82 | 20.73 | 21.20 | 7,126 | +0.33(+1.59%) |
Aug 21, 2025 | 20.75 | 21.05 | 20.75 | 20.87 | 6,576 | +0.12(+0.58%) |
Aug 20, 2025 | 20.77 | 20.80 | 20.70 | 20.75 | 6,267 | -0.13(-0.62%) |
Aug 19, 2025 | 21.04 | 21.04 | 20.88 | 20.88 | 10,753 | -0.30(-1.41%) |
Aug 18, 2025 | 21.09 | 21.34 | 21.08 | 21.18 | 10,658 | +0.23(+1.10%) |
Aug 15, 2025 | 20.93 | 21.04 | 20.81 | 20.95 | 13,635 | +0.05(+0.24%) |
Aug 14, 2025 | 21.00 | 21.17 | 20.80 | 20.90 | 9,289 | -0.27(-1.29%) |
Aug 13, 2025 | 21.23 | 21.23 | 21.02 | 21.17 | 15,727 | -0.06(-0.27%) |
Aug 12, 2025 | 21.76 | 22.14 | 21.11 | 21.23 | 24,977 | -0.66(-3.03%) |
Aug 11, 2025 | 22.04 | 22.09 | 21.77 | 21.89 | 20,121 | -0.04(-0.18%) |
Aug 08, 2025 | 21.68 | 22.04 | 21.68 | 21.93 | 8,789 | +0.11(+0.52%) |
Aug 07, 2025 | 22.00 | 22.00 | 21.72 | 21.82 | 23,784 | +0.07(+0.30%) |
Aug 06, 2025 | 20.65 | 21.75 | 20.65 | 21.75 | 11,702 | +0.43(+2.03%) |
Aug 05, 2025 | 21.45 | 21.65 | 21.32 | 21.32 | 25,579 | -0.10(-0.47%) |
Aug 04, 2025 | 20.52 | 21.44 | 20.52 | 21.42 | 11,797 | +0.14(+0.66%) |
Aug 01, 2025 | 21.30 | 21.32 | 21.05 | 21.28 | 16,606 | +0.28(+1.31%) |
Jul 31, 2025 | 21.16 | 21.34 | 20.98 | 21.00 | 16,366 | -0.18(-0.83%) |
Jul 30, 2025 | 21.45 | 21.54 | 21.05 | 21.18 | 18,848 | -0.23(-1.07%) |
Jul 29, 2025 | 21.36 | 21.46 | 21.20 | 21.41 | 15,188 | +0.16(+0.75%) |
Jul 28, 2025 | 21.09 | 21.27 | 21.03 | 21.25 | 38,892 | +0.20(+0.94%) |
Jul 25, 2025 | 21.25 | 21.25 | 20.70 | 21.05 | 12,464 | -0.40(-1.86%) |
Jul 24, 2025 | 20.45 | 21.75 | 20.45 | 21.45 | 64,824 | +0.70(+3.37%) |
Jul 23, 2025 | 20.67 | 20.75 | 20.54 | 20.75 | 13,070 | +0.24(+1.17%) |
Jul 22, 2025 | 20.10 | 20.55 | 20.06 | 20.51 | 32,311 | +0.51(+2.54%) |
Jul 21, 2025 | 20.43 | 20.43 | 20.00 | 20.00 | 21,884 | +0.04(+0.21%) |
Jul 18, 2025 | 20.11 | 20.12 | 19.96 | 19.96 | 16,211 | -0.08(-0.40%) |
Jul 17, 2025 | 20.06 | 20.06 | 19.80 | 20.04 | 16,760 | +0.03(+0.15%) |
Jul 16, 2025 | 20.27 | 20.34 | 19.80 | 20.01 | 45,455 | -0.07(-0.35%) |
Jul 15, 2025 | 20.20 | 20.21 | 19.87 | 20.08 | 17,987 | -0.20(-0.96%) |
Jul 14, 2025 | 20.30 | 20.32 | 20.00 | 20.27 | 25,865 | -0.01(-0.06%) |
Jul 11, 2025 | 19.79 | 20.35 | 19.79 | 20.29 | 11,006 | +0.50(+2.52%) |
Jul 10, 2025 | 19.71 | 19.95 | 19.71 | 19.79 | 6,491 | +0.08(+0.40%) |
Jul 09, 2025 | 19.62 | 19.97 | 19.62 | 19.71 | 25,083 | -0.01(-0.05%) |
Jul 08, 2025 | 20.21 | 20.21 | 19.71 | 19.72 | 21,382 | -0.46(-2.28%) |
Jul 07, 2025 | 19.75 | 20.40 | 19.75 | 20.18 | 39,573 | +0.24(+1.20%) |
Jul 03, 2025 | 20.25 | 20.32 | 19.89 | 19.94 | 23,850 | -0.39(-1.92%) |
Jul 02, 2025 | 20.50 | 20.85 | 20.25 | 20.33 | 23,210 | +0.11(+0.57%) |