Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 19.34 | 19.48 | 19.16 | 19.37 | 623,909 | -0.06(-0.31%) |
Sep 11, 2025 | 19.86 | 19.98 | 19.11 | 19.43 | 908,741 | -0.44(-2.21%) |
Sep 10, 2025 | 20.21 | 20.21 | 19.73 | 19.87 | 577,121 | -0.31(-1.54%) |
Sep 09, 2025 | 20.45 | 20.48 | 20.09 | 20.18 | 578,444 | -0.28(-1.37%) |
Sep 08, 2025 | 20.43 | 20.62 | 20.28 | 20.46 | 588,727 | -0.02(-0.10%) |
Sep 05, 2025 | 20.94 | 20.97 | 20.28 | 20.48 | 950,156 | -0.44(-2.10%) |
Sep 04, 2025 | 20.93 | 21.11 | 20.79 | 20.92 | 608,828 | +0.02(+0.10%) |
Sep 03, 2025 | 20.81 | 21.07 | 20.75 | 20.90 | 716,441 | +0.02(+0.10%) |
Sep 02, 2025 | 20.53 | 21.12 | 20.53 | 20.88 | 881,367 | +0.45(+2.20%) |
Aug 29, 2025 | 20.03 | 20.48 | 19.87 | 20.43 | 650,802 | +0.40(+2.00%) |
Aug 28, 2025 | 19.81 | 20.06 | 19.60 | 20.03 | 510,842 | +0.19(+0.96%) |
Aug 27, 2025 | 20.03 | 20.27 | 19.80 | 19.84 | 645,616 | -0.09(-0.45%) |
Aug 26, 2025 | 19.88 | 20.00 | 19.68 | 19.93 | 698,418 | +0.17(+0.86%) |
Aug 25, 2025 | 20.15 | 20.31 | 19.66 | 19.76 | 615,592 | -0.39(-1.96%) |
Aug 22, 2025 | 20.11 | 20.34 | 19.96 | 20.16 | 521,178 | +0.19(+0.93%) |
Aug 21, 2025 | 19.96 | 20.26 | 19.86 | 19.97 | 541,146 | +0.02(+0.10%) |
Aug 20, 2025 | 20.61 | 20.65 | 19.89 | 19.95 | 515,962 | -0.57(-2.78%) |
Aug 19, 2025 | 20.78 | 20.90 | 20.44 | 20.52 | 395,949 | -0.26(-1.25%) |
Aug 18, 2025 | 21.08 | 21.11 | 20.40 | 20.78 | 1,293,442 | -0.14(-0.67%) |
Aug 15, 2025 | 20.95 | 21.13 | 20.76 | 20.92 | 895,600 | +0.04(+0.19%) |
Aug 14, 2025 | 20.57 | 20.92 | 20.51 | 20.88 | 900,552 | +0.27(+1.31%) |
Aug 13, 2025 | 20.18 | 20.63 | 20.06 | 20.61 | 1,057,802 | +0.52(+2.59%) |
Aug 12, 2025 | 19.66 | 20.11 | 19.50 | 20.09 | 1,243,321 | +0.44(+2.24%) |
Aug 11, 2025 | 18.96 | 20.04 | 18.89 | 19.65 | 1,655,019 | +1.31(+7.14%) |
Aug 08, 2025 | 18.43 | 18.59 | 18.23 | 18.34 | 612,967 | -0.12(-0.65%) |
Aug 07, 2025 | 18.26 | 18.97 | 18.21 | 18.46 | 1,545,415 | +0.21(+1.15%) |
Aug 06, 2025 | 18.33 | 18.33 | 17.89 | 18.25 | 675,247 | -0.19(-1.03%) |
Aug 05, 2025 | 18.55 | 18.57 | 18.27 | 18.44 | 564,944 | -0.15(-0.81%) |
Aug 04, 2025 | 18.59 | 18.72 | 18.40 | 18.59 | 543,702 | -0.04(-0.21%) |
Aug 01, 2025 | 18.57 | 18.74 | 18.19 | 18.63 | 984,244 | +0.46(+2.53%) |
Jul 31, 2025 | 18.20 | 18.51 | 18.10 | 18.17 | 608,936 | -0.26(-1.41%) |
Jul 30, 2025 | 18.43 | 18.69 | 18.28 | 18.43 | 709,879 | -0.03(-0.16%) |
Jul 29, 2025 | 18.55 | 18.72 | 18.36 | 18.46 | 474,988 | -0.08(-0.43%) |
Jul 28, 2025 | 18.68 | 18.98 | 18.33 | 18.54 | 790,535 | -0.18(-0.96%) |
Jul 25, 2025 | 18.92 | 19.01 | 18.65 | 18.72 | 885,574 | -0.20(-1.06%) |
Jul 24, 2025 | 19.29 | 19.32 | 18.87 | 18.92 | 580,602 | -0.36(-1.87%) |
Jul 23, 2025 | 19.37 | 19.50 | 19.07 | 19.28 | 662,880 | +0.00(+0.00%) |
Jul 22, 2025 | 19.53 | 19.68 | 19.17 | 19.28 | 616,269 | -0.22(-1.13%) |
Jul 21, 2025 | 19.57 | 19.69 | 19.41 | 19.50 | 632,135 | -0.07(-0.36%) |
Jul 18, 2025 | 20.06 | 20.06 | 19.35 | 19.57 | 898,044 | -0.31(-1.56%) |
Jul 17, 2025 | 20.17 | 20.58 | 19.88 | 19.88 | 970,643 | -0.37(-1.83%) |
Jul 16, 2025 | 20.03 | 20.40 | 20.03 | 20.25 | 923,144 | +0.29(+1.45%) |
Jul 15, 2025 | 19.55 | 19.99 | 19.54 | 19.96 | 1,469,596 | +0.38(+1.94%) |
Jul 14, 2025 | 19.24 | 19.59 | 19.10 | 19.58 | 1,259,694 | +0.81(+4.32%) |
Jul 11, 2025 | 19.40 | 19.40 | 18.75 | 18.77 | 764,767 | -0.29(-1.52%) |
Jul 10, 2025 | 19.00 | 19.34 | 18.98 | 19.06 | 702,629 | -0.11(-0.57%) |
Jul 09, 2025 | 19.25 | 19.39 | 18.91 | 19.17 | 724,616 | +0.11(+0.58%) |
Jul 08, 2025 | 18.95 | 19.15 | 18.94 | 19.06 | 949,632 | +0.15(+0.79%) |
Jul 07, 2025 | 19.23 | 19.44 | 18.87 | 18.91 | 1,089,045 | -0.30(-1.56%) |
Jul 03, 2025 | 19.53 | 19.53 | 19.04 | 19.21 | 617,656 | -0.19(-0.98%) |
Jul 02, 2025 | 19.76 | 19.87 | 19.36 | 19.40 | 903,911 | -0.39(-1.97%) |