Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 24.61 | 24.72 | 24.25 | 24.40 | 113,674 | -0.41(-1.65%) |
Sep 11, 2025 | 24.17 | 24.81 | 24.17 | 24.81 | 125,785 | +0.58(+2.39%) |
Sep 10, 2025 | 24.21 | 24.60 | 24.15 | 24.23 | 129,131 | -0.07(-0.29%) |
Sep 09, 2025 | 24.42 | 24.77 | 24.21 | 24.30 | 139,691 | -0.30(-1.22%) |
Sep 08, 2025 | 24.96 | 24.96 | 24.23 | 24.60 | 191,047 | -0.20(-0.81%) |
Sep 05, 2025 | 24.78 | 25.17 | 24.55 | 24.80 | 158,985 | +0.15(+0.61%) |
Sep 04, 2025 | 24.20 | 24.69 | 24.18 | 24.65 | 133,591 | +0.50(+2.07%) |
Sep 03, 2025 | 24.28 | 24.55 | 23.95 | 24.15 | 127,377 | -0.12(-0.49%) |
Sep 02, 2025 | 24.63 | 24.66 | 24.07 | 24.27 | 175,799 | -0.60(-2.41%) |
Aug 29, 2025 | 25.19 | 25.23 | 24.70 | 24.87 | 115,704 | -0.38(-1.50%) |
Aug 28, 2025 | 25.31 | 25.48 | 24.87 | 25.25 | 189,490 | +0.12(+0.48%) |
Aug 27, 2025 | 25.06 | 25.37 | 24.98 | 25.13 | 120,965 | +0.05(+0.20%) |
Aug 26, 2025 | 25.52 | 25.82 | 25.02 | 25.08 | 167,214 | -0.45(-1.76%) |
Aug 25, 2025 | 25.28 | 25.82 | 25.24 | 25.53 | 129,539 | +0.23(+0.93%) |
Aug 22, 2025 | 24.54 | 25.41 | 24.54 | 25.30 | 177,105 | +0.94(+3.84%) |
Aug 21, 2025 | 24.26 | 24.56 | 24.08 | 24.36 | 198,359 | -0.10(-0.41%) |
Aug 20, 2025 | 24.80 | 24.97 | 24.42 | 24.46 | 159,379 | -0.27(-1.09%) |
Aug 19, 2025 | 24.88 | 25.16 | 24.63 | 24.73 | 162,551 | +0.00(+0.00%) |
Aug 18, 2025 | 24.95 | 25.43 | 24.70 | 24.73 | 220,910 | -0.15(-0.60%) |
Aug 15, 2025 | 25.42 | 25.42 | 24.82 | 24.88 | 434,041 | -0.40(-1.58%) |
Aug 14, 2025 | 25.51 | 25.75 | 25.00 | 25.28 | 172,459 | -0.47(-1.83%) |
Aug 13, 2025 | 25.86 | 26.20 | 25.61 | 25.75 | 184,358 | -0.22(-0.85%) |
Aug 12, 2025 | 24.65 | 26.12 | 24.65 | 25.97 | 280,357 | +1.43(+5.83%) |
Aug 11, 2025 | 24.92 | 25.39 | 24.20 | 24.54 | 677,962 | -0.68(-2.70%) |
Aug 08, 2025 | 25.20 | 26.43 | 24.77 | 25.22 | 511,971 | -1.54(-5.75%) |
Aug 07, 2025 | 27.00 | 28.12 | 26.48 | 26.76 | 198,087 | -0.14(-0.52%) |
Aug 06, 2025 | 27.33 | 27.33 | 26.89 | 26.90 | 107,679 | -0.40(-1.47%) |
Aug 05, 2025 | 27.34 | 27.42 | 26.97 | 27.30 | 173,682 | -0.02(-0.07%) |
Aug 04, 2025 | 27.82 | 27.88 | 27.27 | 27.32 | 107,216 | -0.29(-1.05%) |
Aug 01, 2025 | 27.70 | 28.07 | 27.39 | 27.61 | 137,584 | -0.51(-1.81%) |
Jul 31, 2025 | 28.24 | 28.55 | 28.00 | 28.12 | 190,317 | -0.41(-1.44%) |
Jul 30, 2025 | 29.03 | 29.33 | 28.35 | 28.53 | 184,893 | -0.35(-1.21%) |
Jul 29, 2025 | 29.59 | 29.59 | 28.56 | 28.88 | 150,714 | -0.51(-1.74%) |
Jul 28, 2025 | 29.39 | 29.59 | 29.09 | 29.39 | 100,338 | +0.05(+0.17%) |
Jul 25, 2025 | 28.64 | 29.36 | 28.55 | 29.34 | 241,197 | +0.94(+3.31%) |
Jul 24, 2025 | 28.85 | 29.27 | 28.35 | 28.40 | 185,783 | -0.65(-2.24%) |
Jul 23, 2025 | 28.84 | 29.27 | 28.81 | 29.05 | 220,240 | +0.40(+1.40%) |
Jul 22, 2025 | 28.99 | 29.24 | 28.31 | 28.65 | 171,206 | -0.32(-1.10%) |
Jul 21, 2025 | 28.76 | 29.18 | 28.50 | 28.97 | 316,301 | +0.43(+1.51%) |
Jul 18, 2025 | 29.24 | 29.24 | 28.48 | 28.54 | 180,551 | -0.70(-2.39%) |
Jul 17, 2025 | 29.41 | 30.70 | 29.11 | 29.24 | 253,726 | -0.02(-0.07%) |
Jul 16, 2025 | 29.83 | 31.58 | 28.37 | 29.26 | 367,195 | -2.51(-7.90%) |
Jul 15, 2025 | 32.56 | 32.67 | 31.66 | 31.77 | 185,797 | -0.82(-2.52%) |
Jul 14, 2025 | 31.99 | 32.74 | 31.93 | 32.59 | 178,418 | +0.42(+1.31%) |
Jul 11, 2025 | 32.51 | 32.51 | 31.45 | 32.17 | 166,452 | -0.37(-1.14%) |
Jul 10, 2025 | 31.04 | 32.63 | 30.98 | 32.54 | 204,114 | +1.55(+5.00%) |
Jul 09, 2025 | 30.92 | 31.07 | 30.70 | 30.99 | 233,027 | +0.23(+0.75%) |
Jul 08, 2025 | 30.50 | 31.04 | 30.45 | 30.76 | 126,924 | +0.46(+1.52%) |
Jul 07, 2025 | 30.43 | 30.97 | 30.10 | 30.30 | 137,393 | -0.37(-1.21%) |
Jul 03, 2025 | 30.89 | 31.01 | 30.54 | 30.67 | 73,471 | -0.03(-0.10%) |
Jul 02, 2025 | 29.50 | 30.70 | 29.50 | 30.70 | 194,431 | +0.35(+1.15%) |