Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 22.72 | 22.96 | 22.30 | 22.69 | 45,216 | +0.07(+0.31%) |
Sep 16, 2025 | 23.18 | 23.18 | 22.58 | 22.62 | 94,490 | -0.51(-2.20%) |
Sep 15, 2025 | 22.38 | 23.13 | 22.22 | 23.13 | 55,813 | +1.25(+5.71%) |
Sep 12, 2025 | 22.17 | 22.17 | 21.81 | 21.88 | 35,288 | -0.12(-0.55%) |
Sep 11, 2025 | 21.63 | 22.16 | 21.63 | 22.00 | 59,508 | +0.31(+1.43%) |
Sep 10, 2025 | 21.61 | 21.80 | 21.61 | 21.69 | 47,398 | -0.40(-1.81%) |
Sep 09, 2025 | 22.29 | 22.30 | 22.01 | 22.09 | 65,341 | -0.27(-1.21%) |
Sep 08, 2025 | 22.32 | 22.36 | 22.00 | 22.36 | 44,264 | +0.39(+1.78%) |
Sep 05, 2025 | 22.15 | 22.20 | 21.62 | 21.97 | 56,587 | +0.35(+1.62%) |
Sep 04, 2025 | 21.95 | 21.95 | 21.35 | 21.62 | 62,167 | -0.27(-1.26%) |
Sep 03, 2025 | 21.95 | 22.04 | 21.72 | 21.89 | 67,772 | +0.15(+0.71%) |
Sep 02, 2025 | 21.60 | 21.74 | 21.20 | 21.74 | 70,227 | -0.22(-1.00%) |
Aug 29, 2025 | 21.93 | 22.12 | 21.77 | 21.96 | 71,210 | +0.43(+2.00%) |
Aug 28, 2025 | 21.72 | 21.72 | 21.32 | 21.53 | 66,688 | -0.13(-0.61%) |
Aug 27, 2025 | 21.63 | 21.68 | 21.24 | 21.66 | 127,790 | +0.24(+1.11%) |
Aug 26, 2025 | 21.29 | 21.70 | 21.29 | 21.42 | 40,340 | +0.14(+0.67%) |
Aug 25, 2025 | 21.05 | 21.39 | 21.01 | 21.28 | 36,583 | +0.19(+0.90%) |
Aug 22, 2025 | 20.46 | 21.18 | 20.45 | 21.09 | 49,008 | +0.58(+2.83%) |
Aug 21, 2025 | 20.04 | 20.54 | 20.04 | 20.51 | 26,370 | +0.47(+2.35%) |
Aug 20, 2025 | 20.26 | 20.26 | 19.84 | 20.04 | 42,753 | -0.60(-2.91%) |
Aug 19, 2025 | 21.58 | 21.58 | 20.50 | 20.64 | 58,859 | -0.76(-3.55%) |
Aug 18, 2025 | 21.49 | 21.49 | 21.15 | 21.40 | 31,388 | +0.03(+0.14%) |
Aug 15, 2025 | 21.48 | 21.48 | 21.13 | 21.37 | 53,078 | +0.24(+1.14%) |
Aug 14, 2025 | 20.91 | 21.24 | 20.91 | 21.13 | 24,473 | -0.14(-0.66%) |
Aug 13, 2025 | 21.37 | 21.46 | 21.03 | 21.27 | 48,530 | -0.05(-0.23%) |
Aug 12, 2025 | 21.30 | 21.37 | 21.00 | 21.32 | 53,752 | +0.15(+0.71%) |
Aug 11, 2025 | 21.15 | 21.67 | 21.07 | 21.17 | 67,198 | +0.54(+2.62%) |
Aug 08, 2025 | 20.57 | 20.76 | 20.47 | 20.63 | 196,670 | +0.45(+2.22%) |
Aug 07, 2025 | 19.85 | 20.29 | 19.83 | 20.18 | 157,296 | +0.51(+2.60%) |
Aug 06, 2025 | 20.06 | 20.06 | 19.49 | 19.67 | 268,396 | +0.12(+0.62%) |
Aug 05, 2025 | 19.36 | 19.59 | 19.22 | 19.55 | 19,527 | +0.25(+1.29%) |
Aug 04, 2025 | 19.00 | 19.47 | 19.00 | 19.30 | 34,172 | +0.65(+3.49%) |
Aug 01, 2025 | 18.39 | 18.69 | 18.21 | 18.65 | 29,973 | +0.23(+1.23%) |
Jul 31, 2025 | 18.56 | 18.57 | 18.29 | 18.42 | 30,214 | -0.24(-1.27%) |
Jul 30, 2025 | 19.27 | 19.27 | 18.58 | 18.66 | 31,435 | -0.71(-3.67%) |
Jul 29, 2025 | 19.66 | 19.76 | 19.30 | 19.37 | 34,367 | -0.44(-2.21%) |
Jul 28, 2025 | 20.00 | 20.02 | 19.57 | 19.81 | 53,967 | -0.78(-3.79%) |
Jul 25, 2025 | 20.61 | 20.63 | 20.32 | 20.59 | 71,810 | -0.12(-0.58%) |
Jul 24, 2025 | 20.80 | 21.03 | 20.46 | 20.71 | 56,326 | +0.34(+1.69%) |
Jul 23, 2025 | 21.75 | 21.75 | 20.10 | 20.36 | 52,126 | -0.44(-2.09%) |
Jul 22, 2025 | 20.98 | 20.98 | 19.92 | 20.80 | 44,754 | +0.62(+3.10%) |
Jul 21, 2025 | 20.78 | 20.78 | 20.10 | 20.18 | 56,525 | +0.27(+1.33%) |
Jul 18, 2025 | 20.11 | 20.11 | 19.70 | 19.91 | 42,775 | +0.18(+0.90%) |
Jul 17, 2025 | 19.59 | 19.76 | 19.19 | 19.73 | 37,639 | +0.44(+2.29%) |
Jul 16, 2025 | 19.48 | 20.05 | 19.00 | 19.29 | 40,503 | +0.06(+0.31%) |
Jul 15, 2025 | 20.00 | 20.00 | 19.00 | 19.23 | 46,584 | +0.17(+0.89%) |
Jul 14, 2025 | 19.00 | 19.13 | 18.76 | 19.06 | 44,922 | +0.40(+2.14%) |
Jul 11, 2025 | 18.50 | 18.68 | 18.34 | 18.66 | 169,607 | +0.18(+0.97%) |
Jul 10, 2025 | 18.03 | 18.50 | 18.03 | 18.48 | 33,270 | +1.15(+6.64%) |
Jul 09, 2025 | 17.70 | 17.70 | 17.22 | 17.33 | 15,088 | -0.47(-2.64%) |
Jul 08, 2025 | 17.69 | 17.95 | 17.36 | 17.80 | 32,795 | +0.16(+0.91%) |
Jul 07, 2025 | 17.62 | 17.64 | 17.17 | 17.64 | 18,469 | -0.25(-1.40%) |
Jul 03, 2025 | 17.78 | 17.89 | 17.66 | 17.89 | 7,333 | +0.17(+0.96%) |
Jul 02, 2025 | 17.21 | 17.91 | 17.21 | 17.72 | 23,707 | +0.45(+2.58%) |