Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 23.60 | 23.80 | 23.26 | 23.51 | 295,512 | -0.09(-0.38%) |
Sep 11, 2025 | 23.18 | 23.80 | 23.18 | 23.60 | 219,854 | +0.41(+1.77%) |
Sep 10, 2025 | 23.48 | 23.84 | 23.12 | 23.19 | 806,852 | -0.46(-1.95%) |
Sep 09, 2025 | 25.63 | 25.63 | 23.59 | 23.65 | 930,547 | -2.41(-9.25%) |
Sep 08, 2025 | 26.00 | 26.07 | 25.84 | 26.06 | 61,054 | +0.01(+0.04%) |
Sep 05, 2025 | 26.05 | 26.29 | 25.92 | 26.05 | 77,428 | -0.16(-0.61%) |
Sep 04, 2025 | 26.00 | 26.21 | 25.94 | 26.21 | 56,108 | +0.21(+0.81%) |
Sep 03, 2025 | 26.19 | 26.22 | 25.94 | 26.00 | 71,247 | -0.14(-0.54%) |
Sep 02, 2025 | 26.25 | 26.49 | 25.95 | 26.14 | 105,214 | -0.28(-1.06%) |
Aug 29, 2025 | 26.34 | 26.60 | 26.34 | 26.42 | 83,073 | +0.10(+0.38%) |
Aug 28, 2025 | 26.42 | 26.52 | 26.27 | 26.32 | 99,992 | +0.05(+0.19%) |
Aug 27, 2025 | 26.22 | 26.53 | 26.17 | 26.27 | 81,546 | -0.08(-0.30%) |
Aug 26, 2025 | 26.09 | 26.37 | 26.06 | 26.35 | 84,105 | +0.20(+0.76%) |
Aug 25, 2025 | 26.40 | 26.57 | 26.09 | 26.15 | 137,244 | -0.33(-1.25%) |
Aug 22, 2025 | 26.57 | 26.84 | 26.30 | 26.48 | 146,699 | -0.11(-0.41%) |
Aug 21, 2025 | 26.58 | 26.75 | 26.43 | 26.59 | 75,935 | +0.02(+0.08%) |
Aug 20, 2025 | 26.68 | 26.81 | 26.35 | 26.57 | 88,705 | -0.05(-0.21%) |
Aug 19, 2025 | 26.73 | 26.98 | 26.57 | 26.62 | 116,554 | -0.14(-0.52%) |
Aug 18, 2025 | 26.88 | 26.98 | 26.63 | 26.76 | 131,529 | -0.06(-0.22%) |
Aug 15, 2025 | 27.10 | 27.14 | 26.79 | 26.82 | 78,180 | -0.26(-0.95%) |
Aug 14, 2025 | 27.29 | 27.37 | 27.03 | 27.08 | 61,645 | -0.18(-0.66%) |
Aug 13, 2025 | 27.25 | 27.33 | 26.99 | 27.26 | 79,022 | +0.11(+0.40%) |
Aug 12, 2025 | 27.07 | 27.26 | 26.89 | 27.15 | 88,862 | +0.15(+0.55%) |
Aug 11, 2025 | 27.19 | 27.38 | 26.87 | 27.00 | 73,327 | -0.16(-0.59%) |
Aug 08, 2025 | 26.87 | 27.42 | 26.86 | 27.16 | 165,813 | +0.22(+0.81%) |
Aug 07, 2025 | 27.33 | 27.33 | 26.81 | 26.94 | 67,608 | -0.24(-0.88%) |
Aug 06, 2025 | 26.62 | 27.23 | 26.58 | 27.18 | 83,759 | +0.63(+2.36%) |
Aug 05, 2025 | 26.91 | 27.03 | 25.94 | 26.56 | 97,853 | -0.19(-0.71%) |
Aug 04, 2025 | 27.12 | 27.29 | 26.68 | 26.74 | 76,463 | -0.36(-1.32%) |
Aug 01, 2025 | 27.29 | 27.29 | 26.79 | 27.10 | 102,254 | -0.32(-1.16%) |
Jul 31, 2025 | 27.58 | 28.15 | 27.38 | 27.42 | 75,471 | -0.25(-0.90%) |
Jul 30, 2025 | 28.00 | 28.37 | 27.57 | 27.67 | 78,622 | -0.28(-1.00%) |
Jul 29, 2025 | 27.98 | 28.38 | 27.58 | 27.95 | 71,613 | -0.06(-0.21%) |
Jul 28, 2025 | 28.50 | 28.55 | 27.87 | 28.01 | 95,123 | -0.50(-1.74%) |
Jul 25, 2025 | 28.44 | 28.63 | 28.21 | 28.50 | 67,969 | +0.08(+0.28%) |
Jul 24, 2025 | 28.66 | 28.93 | 28.34 | 28.42 | 65,160 | -0.27(-0.94%) |
Jul 23, 2025 | 28.64 | 28.97 | 28.59 | 28.69 | 87,642 | +0.19(+0.66%) |
Jul 22, 2025 | 28.21 | 28.51 | 28.04 | 28.50 | 53,981 | +0.28(+0.99%) |
Jul 21, 2025 | 28.54 | 28.84 | 28.13 | 28.23 | 106,120 | -0.32(-1.13%) |
Jul 18, 2025 | 29.06 | 29.15 | 28.52 | 28.55 | 94,371 | -0.31(-1.06%) |
Jul 17, 2025 | 28.67 | 29.00 | 28.58 | 28.85 | 99,190 | +0.29(+1.00%) |
Jul 16, 2025 | 28.26 | 28.57 | 28.13 | 28.57 | 85,366 | +0.34(+1.19%) |
Jul 15, 2025 | 28.56 | 28.73 | 28.22 | 28.23 | 122,425 | -0.27(-0.94%) |
Jul 14, 2025 | 28.18 | 28.51 | 28.16 | 28.50 | 76,863 | +0.32(+1.12%) |
Jul 11, 2025 | 28.04 | 28.23 | 27.95 | 28.18 | 61,365 | +0.20(+0.71%) |
Jul 10, 2025 | 27.65 | 28.07 | 27.46 | 27.98 | 73,300 | +0.38(+1.36%) |
Jul 09, 2025 | 27.82 | 27.82 | 27.42 | 27.61 | 56,125 | +0.03(+0.11%) |
Jul 08, 2025 | 27.44 | 27.78 | 27.44 | 27.58 | 93,140 | +0.14(+0.50%) |
Jul 07, 2025 | 27.34 | 27.59 | 27.17 | 27.44 | 98,466 | +0.20(+0.73%) |
Jul 03, 2025 | 26.98 | 27.37 | 26.98 | 27.24 | 41,033 | +0.16(+0.58%) |
Jul 02, 2025 | 26.73 | 27.14 | 26.71 | 27.09 | 73,221 | +0.36(+1.33%) |