Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 23.01 | 23.04 | 22.81 | 22.81 | 192,168 | -0.32(-1.38%) |
Sep 11, 2025 | 22.67 | 23.13 | 22.67 | 23.13 | 135,064 | +0.45(+1.98%) |
Sep 10, 2025 | 22.81 | 22.81 | 22.62 | 22.68 | 171,085 | -0.06(-0.26%) |
Sep 09, 2025 | 22.94 | 22.97 | 22.70 | 22.74 | 174,816 | -0.27(-1.17%) |
Sep 08, 2025 | 23.11 | 23.11 | 22.79 | 23.01 | 198,135 | -0.04(-0.17%) |
Sep 05, 2025 | 23.03 | 23.28 | 22.84 | 23.05 | 121,983 | +0.08(+0.35%) |
Sep 04, 2025 | 22.67 | 22.99 | 22.64 | 22.97 | 183,555 | +0.32(+1.41%) |
Sep 03, 2025 | 22.65 | 22.75 | 22.57 | 22.65 | 176,036 | -0.06(-0.26%) |
Sep 02, 2025 | 22.57 | 22.73 | 22.52 | 22.71 | 167,064 | -0.19(-0.83%) |
Aug 29, 2025 | 22.84 | 22.91 | 22.77 | 22.90 | 212,244 | +0.07(+0.30%) |
Aug 28, 2025 | 22.93 | 22.93 | 22.68 | 22.83 | 156,673 | -0.01(-0.04%) |
Aug 27, 2025 | 22.64 | 22.86 | 22.64 | 22.84 | 143,258 | +0.15(+0.65%) |
Aug 26, 2025 | 22.57 | 22.76 | 22.55 | 22.69 | 178,750 | +0.14(+0.64%) |
Aug 25, 2025 | 22.62 | 22.69 | 22.55 | 22.55 | 154,067 | -0.17(-0.75%) |
Aug 22, 2025 | 21.82 | 22.73 | 21.82 | 22.72 | 106,677 | +1.01(+4.65%) |
Aug 21, 2025 | 21.57 | 21.75 | 21.50 | 21.71 | 202,515 | +0.04(+0.18%) |
Aug 20, 2025 | 21.75 | 21.80 | 21.62 | 21.67 | 320,428 | -0.11(-0.51%) |
Aug 19, 2025 | 21.75 | 22.00 | 21.68 | 21.78 | 220,727 | +0.03(+0.14%) |
Aug 18, 2025 | 21.65 | 21.82 | 21.60 | 21.75 | 179,615 | +0.10(+0.46%) |
Aug 15, 2025 | 21.85 | 21.85 | 21.60 | 21.65 | 118,842 | -0.18(-0.82%) |
Aug 14, 2025 | 21.83 | 21.86 | 21.61 | 21.83 | 140,797 | -0.28(-1.27%) |
Aug 13, 2025 | 21.65 | 22.14 | 21.65 | 22.11 | 182,366 | +0.52(+2.41%) |
Aug 12, 2025 | 21.02 | 21.62 | 21.02 | 21.59 | 114,825 | +0.70(+3.35%) |
Aug 11, 2025 | 21.05 | 21.05 | 20.76 | 20.89 | 129,549 | +0.01(+0.07%) |
Aug 08, 2025 | 20.85 | 20.96 | 20.78 | 20.88 | 209,120 | +0.11(+0.55%) |
Aug 07, 2025 | 20.97 | 21.06 | 20.70 | 20.76 | 436,301 | +0.00(+0.01%) |
Aug 06, 2025 | 20.75 | 20.83 | 20.73 | 20.76 | 146,830 | +0.00(+0.00%) |
Aug 05, 2025 | 20.57 | 20.76 | 20.38 | 20.76 | 283,308 | +0.26(+1.27%) |
Aug 04, 2025 | 20.25 | 20.52 | 20.24 | 20.50 | 275,179 | +0.37(+1.85%) |
Aug 01, 2025 | 20.41 | 20.43 | 19.96 | 20.13 | 224,978 | -0.51(-2.47%) |
Jul 31, 2025 | 20.70 | 20.76 | 20.54 | 20.64 | 82,252 | -0.26(-1.25%) |
Jul 30, 2025 | 21.26 | 21.31 | 20.78 | 20.90 | 171,892 | -0.39(-1.84%) |
Jul 29, 2025 | 21.56 | 21.59 | 21.24 | 21.29 | 140,939 | -0.22(-1.02%) |
Jul 28, 2025 | 21.48 | 21.56 | 21.41 | 21.51 | 104,154 | +0.03(+0.15%) |
Jul 25, 2025 | 21.49 | 21.49 | 21.31 | 21.48 | 101,294 | +0.02(+0.10%) |
Jul 24, 2025 | 21.84 | 21.84 | 21.45 | 21.45 | 156,197 | -0.46(-2.11%) |
Jul 23, 2025 | 21.64 | 21.92 | 21.63 | 21.92 | 141,946 | +0.37(+1.70%) |
Jul 22, 2025 | 21.30 | 21.61 | 21.30 | 21.55 | 153,888 | +0.41(+1.92%) |
Jul 21, 2025 | 21.28 | 21.34 | 21.11 | 21.14 | 132,077 | +0.02(+0.10%) |
Jul 18, 2025 | 21.48 | 21.48 | 21.09 | 21.12 | 156,375 | -0.18(-0.87%) |
Jul 17, 2025 | 21.20 | 21.34 | 21.15 | 21.31 | 155,057 | +0.31(+1.48%) |
Jul 16, 2025 | 21.05 | 21.05 | 20.65 | 21.00 | 165,530 | +0.05(+0.24%) |
Jul 15, 2025 | 21.49 | 21.49 | 20.92 | 20.95 | 215,246 | -0.54(-2.53%) |
Jul 14, 2025 | 21.41 | 21.49 | 21.27 | 21.49 | 150,771 | +0.05(+0.23%) |
Jul 11, 2025 | 21.51 | 21.52 | 21.41 | 21.44 | 183,980 | -0.25(-1.15%) |
Jul 10, 2025 | 21.45 | 21.82 | 21.40 | 21.69 | 187,870 | +0.25(+1.14%) |
Jul 09, 2025 | 21.45 | 21.47 | 21.23 | 21.45 | 165,426 | +0.04(+0.16%) |
Jul 08, 2025 | 21.19 | 21.53 | 21.19 | 21.41 | 319,587 | +0.24(+1.13%) |
Jul 07, 2025 | 21.32 | 21.54 | 21.09 | 21.17 | 218,537 | -0.31(-1.44%) |
Jul 03, 2025 | 21.36 | 21.50 | 21.36 | 21.48 | 92,501 | +0.15(+0.70%) |
Jul 02, 2025 | 20.97 | 21.32 | 20.91 | 21.33 | 180,572 | +0.43(+2.06%) |