Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 20.37 | 20.99 | 20.35 | 20.61 | 188,250 | +0.28(+1.38%) |
Aug 29, 2025 | 20.10 | 20.51 | 19.86 | 20.33 | 322,609 | +0.20(+0.99%) |
Aug 28, 2025 | 20.44 | 20.81 | 20.07 | 20.13 | 503,622 | -0.27(-1.32%) |
Aug 27, 2025 | 20.00 | 20.43 | 19.71 | 20.40 | 680,346 | +0.44(+2.20%) |
Aug 26, 2025 | 20.12 | 20.22 | 19.68 | 19.96 | 298,153 | -0.14(-0.70%) |
Aug 25, 2025 | 19.95 | 20.40 | 19.88 | 20.10 | 206,440 | -0.12(-0.59%) |
Aug 22, 2025 | 20.43 | 21.04 | 20.09 | 20.22 | 257,922 | -0.14(-0.69%) |
Aug 21, 2025 | 20.01 | 20.57 | 19.60 | 20.36 | 595,829 | +0.21(+1.04%) |
Aug 20, 2025 | 19.73 | 20.47 | 19.48 | 20.15 | 370,676 | +0.36(+1.82%) |
Aug 19, 2025 | 20.01 | 20.25 | 19.52 | 19.79 | 348,892 | -0.23(-1.15%) |
Aug 18, 2025 | 20.12 | 20.35 | 19.93 | 20.02 | 216,487 | -0.12(-0.60%) |
Aug 15, 2025 | 20.00 | 20.22 | 19.63 | 20.14 | 547,616 | +0.17(+0.85%) |
Aug 14, 2025 | 20.25 | 20.42 | 19.68 | 19.97 | 344,933 | -0.75(-3.62%) |
Aug 13, 2025 | 20.28 | 22.03 | 20.01 | 20.72 | 801,010 | +0.61(+3.03%) |
Aug 12, 2025 | 19.97 | 20.40 | 19.55 | 20.11 | 432,780 | +0.11(+0.55%) |
Aug 11, 2025 | 21.03 | 21.16 | 19.87 | 20.00 | 524,163 | -1.03(-4.90%) |
Aug 08, 2025 | 20.73 | 21.24 | 19.20 | 21.03 | 1,050,010 | +0.66(+3.24%) |
Aug 07, 2025 | 23.56 | 23.67 | 20.26 | 20.37 | 529,259 | -2.16(-9.59%) |
Aug 06, 2025 | 23.30 | 23.93 | 22.40 | 22.53 | 474,193 | -1.16(-4.90%) |
Aug 05, 2025 | 24.33 | 24.71 | 23.44 | 23.69 | 391,355 | -0.54(-2.23%) |
Aug 04, 2025 | 24.82 | 25.61 | 24.07 | 24.23 | 257,256 | -0.46(-1.86%) |
Aug 01, 2025 | 24.44 | 24.93 | 24.00 | 24.69 | 326,871 | +0.14(+0.57%) |
Jul 31, 2025 | 25.25 | 25.25 | 24.39 | 24.55 | 507,373 | -0.43(-1.72%) |
Jul 30, 2025 | 26.57 | 26.57 | 23.61 | 24.98 | 774,907 | -1.24(-4.73%) |
Jul 29, 2025 | 26.69 | 27.00 | 26.00 | 26.22 | 306,185 | -0.37(-1.39%) |
Jul 28, 2025 | 27.12 | 27.40 | 26.57 | 26.59 | 380,835 | -0.35(-1.30%) |
Jul 25, 2025 | 27.00 | 27.47 | 26.61 | 26.94 | 506,649 | -0.05(-0.19%) |
Jul 24, 2025 | 28.15 | 28.50 | 26.45 | 26.99 | 517,706 | -0.01(-0.04%) |
Jul 23, 2025 | 26.42 | 27.38 | 26.16 | 27.00 | 822,451 | +0.79(+3.01%) |
Jul 22, 2025 | 26.06 | 26.51 | 25.48 | 26.21 | 480,672 | +0.04(+0.15%) |
Jul 21, 2025 | 26.26 | 27.34 | 25.74 | 26.17 | 495,479 | +0.25(+0.96%) |
Jul 18, 2025 | 26.73 | 26.92 | 25.84 | 25.92 | 334,038 | -0.76(-2.85%) |
Jul 17, 2025 | 26.85 | 27.46 | 26.66 | 26.68 | 463,673 | -0.18(-0.67%) |
Jul 16, 2025 | 26.81 | 27.40 | 26.36 | 26.86 | 576,603 | +0.23(+0.86%) |
Jul 15, 2025 | 26.93 | 27.22 | 26.12 | 26.63 | 426,938 | -0.32(-1.19%) |
Jul 14, 2025 | 26.23 | 27.12 | 26.03 | 26.95 | 292,653 | +0.75(+2.86%) |
Jul 11, 2025 | 25.94 | 26.70 | 25.44 | 26.20 | 381,216 | +0.11(+0.42%) |
Jul 10, 2025 | 25.64 | 26.16 | 25.24 | 26.09 | 462,541 | +0.35(+1.36%) |
Jul 09, 2025 | 24.56 | 26.17 | 23.99 | 25.74 | 900,898 | +1.49(+6.14%) |
Jul 08, 2025 | 23.56 | 24.73 | 23.26 | 24.25 | 1,034,819 | +0.80(+3.41%) |
Jul 07, 2025 | 23.62 | 24.20 | 23.10 | 23.45 | 459,273 | -0.30(-1.26%) |
Jul 03, 2025 | 23.65 | 24.13 | 23.51 | 23.75 | 212,764 | -0.13(-0.54%) |
Jul 02, 2025 | 22.61 | 24.69 | 22.49 | 23.88 | 677,811 | +1.23(+5.43%) |