Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 23.53 | 23.73 | 23.19 | 23.33 | 2,704,167 | -0.12(-0.51%) |
Sep 02, 2025 | 22.71 | 23.48 | 22.28 | 23.45 | 2,935,389 | +0.49(+2.13%) |
Aug 29, 2025 | 22.74 | 23.34 | 22.61 | 22.96 | 2,743,239 | +0.34(+1.50%) |
Aug 28, 2025 | 22.25 | 22.66 | 21.95 | 22.62 | 2,778,983 | +0.44(+1.96%) |
Aug 27, 2025 | 21.51 | 22.20 | 21.44 | 22.18 | 2,254,183 | +0.63(+2.95%) |
Aug 26, 2025 | 22.22 | 22.35 | 21.51 | 21.55 | 1,881,282 | -0.62(-2.80%) |
Aug 25, 2025 | 22.24 | 22.29 | 21.90 | 22.17 | 1,503,951 | -0.27(-1.20%) |
Aug 22, 2025 | 21.61 | 22.68 | 21.37 | 22.44 | 1,602,125 | +1.02(+4.76%) |
Aug 21, 2025 | 21.06 | 21.72 | 21.05 | 21.42 | 1,857,646 | +0.12(+0.56%) |
Aug 20, 2025 | 21.49 | 21.83 | 21.29 | 21.30 | 1,818,106 | -0.29(-1.34%) |
Aug 19, 2025 | 21.47 | 22.05 | 21.22 | 21.59 | 2,197,103 | +0.46(+2.18%) |
Aug 18, 2025 | 21.24 | 21.70 | 21.11 | 21.13 | 2,276,536 | +0.15(+0.71%) |
Aug 15, 2025 | 20.97 | 21.16 | 20.63 | 20.98 | 2,135,762 | +0.32(+1.55%) |
Aug 14, 2025 | 19.92 | 20.75 | 19.58 | 20.66 | 3,142,536 | -0.11(-0.53%) |
Aug 13, 2025 | 20.25 | 21.00 | 20.21 | 20.77 | 2,941,550 | +0.44(+2.16%) |
Aug 12, 2025 | 19.25 | 20.35 | 19.10 | 20.33 | 2,898,848 | +1.26(+6.61%) |
Aug 11, 2025 | 19.28 | 19.62 | 18.77 | 19.07 | 3,114,766 | -0.17(-0.88%) |
Aug 08, 2025 | 18.30 | 19.28 | 18.22 | 19.24 | 2,850,862 | +1.04(+5.71%) |
Aug 07, 2025 | 18.17 | 18.62 | 17.75 | 18.20 | 3,505,693 | +0.20(+1.11%) |
Aug 06, 2025 | 20.78 | 22.04 | 17.12 | 18.00 | 6,388,879 | -3.76(-17.28%) |
Aug 05, 2025 | 21.48 | 22.51 | 21.48 | 21.76 | 3,372,707 | +0.39(+1.82%) |
Aug 04, 2025 | 21.15 | 21.65 | 20.88 | 21.37 | 2,166,993 | +0.28(+1.33%) |
Aug 01, 2025 | 21.68 | 21.81 | 20.83 | 21.09 | 1,874,471 | -0.68(-3.12%) |
Jul 31, 2025 | 22.31 | 22.56 | 21.70 | 21.77 | 1,997,302 | -0.68(-3.03%) |
Jul 30, 2025 | 22.37 | 22.59 | 21.91 | 22.45 | 1,604,351 | +0.19(+0.85%) |
Jul 29, 2025 | 22.49 | 23.13 | 22.23 | 22.26 | 1,897,384 | -0.43(-1.90%) |
Jul 28, 2025 | 22.38 | 23.13 | 22.21 | 22.69 | 2,032,304 | +0.44(+1.95%) |
Jul 25, 2025 | 21.74 | 22.32 | 21.58 | 22.25 | 1,451,391 | +0.52(+2.37%) |
Jul 24, 2025 | 22.78 | 23.02 | 21.74 | 21.74 | 1,633,499 | -1.23(-5.35%) |
Jul 23, 2025 | 22.19 | 23.02 | 22.04 | 22.97 | 1,303,603 | +0.93(+4.22%) |
Jul 22, 2025 | 21.89 | 22.86 | 21.83 | 22.04 | 1,628,930 | +0.40(+1.85%) |
Jul 21, 2025 | 21.99 | 22.26 | 21.63 | 21.64 | 1,462,552 | -0.28(-1.28%) |
Jul 18, 2025 | 22.74 | 22.90 | 21.91 | 21.92 | 1,279,107 | -0.85(-3.73%) |
Jul 17, 2025 | 22.65 | 23.03 | 22.38 | 22.77 | 912,252 | +0.09(+0.40%) |
Jul 16, 2025 | 23.45 | 23.45 | 22.35 | 22.68 | 1,115,296 | -0.59(-2.54%) |
Jul 15, 2025 | 24.36 | 24.64 | 23.16 | 23.27 | 1,441,565 | -0.81(-3.36%) |
Jul 14, 2025 | 24.09 | 24.35 | 23.83 | 24.08 | 1,359,357 | -0.28(-1.15%) |
Jul 11, 2025 | 24.43 | 24.60 | 23.82 | 24.36 | 1,355,222 | -0.33(-1.34%) |
Jul 10, 2025 | 24.46 | 25.04 | 23.99 | 24.69 | 1,555,620 | +0.27(+1.11%) |
Jul 09, 2025 | 24.32 | 24.66 | 24.00 | 24.42 | 1,582,334 | +0.30(+1.24%) |
Jul 08, 2025 | 23.35 | 24.68 | 23.34 | 24.12 | 1,877,756 | +0.80(+3.43%) |
Jul 07, 2025 | 23.30 | 23.40 | 22.94 | 23.32 | 1,981,037 | -0.04(-0.17%) |
Jul 03, 2025 | 23.48 | 23.98 | 23.07 | 23.36 | 1,483,833 | +0.17(+0.73%) |
Jul 02, 2025 | 23.49 | 23.66 | 22.89 | 23.19 | 2,047,085 | -0.30(-1.28%) |