Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 25.55 | 25.75 | 25.28 | 25.34 | 653,117 | -0.29(-1.13%) |
Sep 11, 2025 | 25.65 | 25.96 | 25.27 | 25.63 | 791,545 | +0.40(+1.59%) |
Sep 10, 2025 | 24.96 | 25.36 | 24.52 | 25.23 | 1,117,310 | +0.42(+1.69%) |
Sep 09, 2025 | 24.90 | 25.30 | 24.70 | 24.81 | 1,166,300 | +0.01(+0.04%) |
Sep 08, 2025 | 24.60 | 24.96 | 24.29 | 24.80 | 750,580 | +0.29(+1.18%) |
Sep 05, 2025 | 24.36 | 24.56 | 24.00 | 24.51 | 442,380 | +0.63(+2.64%) |
Sep 04, 2025 | 23.53 | 23.97 | 23.31 | 23.88 | 388,637 | +0.29(+1.23%) |
Sep 03, 2025 | 23.79 | 23.98 | 23.31 | 23.59 | 431,189 | -0.15(-0.63%) |
Sep 02, 2025 | 23.81 | 24.20 | 23.34 | 23.74 | 579,827 | -0.78(-3.18%) |
Aug 29, 2025 | 24.85 | 24.96 | 24.34 | 24.52 | 924,873 | -0.39(-1.57%) |
Aug 28, 2025 | 24.30 | 24.98 | 23.77 | 24.91 | 1,959,032 | +0.91(+3.79%) |
Aug 27, 2025 | 24.60 | 24.77 | 23.72 | 24.00 | 2,662,377 | -0.77(-3.11%) |
Aug 26, 2025 | 25.10 | 25.41 | 24.64 | 24.77 | 1,208,309 | -0.20(-0.80%) |
Aug 25, 2025 | 25.37 | 25.42 | 24.95 | 24.97 | 588,585 | -0.28(-1.11%) |
Aug 22, 2025 | 24.19 | 25.38 | 24.11 | 25.25 | 781,213 | +1.25(+5.21%) |
Aug 21, 2025 | 23.96 | 24.59 | 23.81 | 24.00 | 1,015,665 | +0.10(+0.42%) |
Aug 20, 2025 | 24.29 | 24.29 | 23.33 | 23.90 | 732,419 | -0.39(-1.61%) |
Aug 19, 2025 | 24.29 | 24.59 | 24.02 | 24.29 | 494,739 | +0.13(+0.54%) |
Aug 18, 2025 | 23.88 | 24.21 | 23.75 | 24.16 | 537,684 | +0.34(+1.43%) |
Aug 15, 2025 | 24.09 | 24.09 | 23.34 | 23.82 | 675,458 | -0.43(-1.77%) |
Aug 14, 2025 | 24.50 | 24.75 | 24.04 | 24.25 | 664,185 | -0.66(-2.65%) |
Aug 13, 2025 | 24.41 | 25.00 | 24.41 | 24.91 | 773,854 | +0.63(+2.59%) |
Aug 12, 2025 | 24.15 | 24.86 | 23.80 | 24.28 | 977,991 | +0.40(+1.68%) |
Aug 11, 2025 | 23.80 | 24.09 | 23.57 | 23.88 | 1,067,067 | +0.27(+1.14%) |
Aug 08, 2025 | 22.95 | 23.84 | 22.32 | 23.61 | 1,355,508 | +0.67(+2.92%) |
Aug 07, 2025 | 22.74 | 23.14 | 20.86 | 22.94 | 2,001,146 | +3.00(+15.05%) |
Aug 06, 2025 | 19.75 | 20.16 | 19.29 | 19.94 | 1,533,097 | +0.00(+0.00%) |
Aug 05, 2025 | 20.88 | 20.88 | 19.66 | 19.94 | 1,040,528 | -0.77(-3.72%) |
Aug 04, 2025 | 20.62 | 20.81 | 20.40 | 20.71 | 618,703 | +0.27(+1.32%) |
Aug 01, 2025 | 20.28 | 20.79 | 20.06 | 20.44 | 680,356 | -0.34(-1.64%) |
Jul 31, 2025 | 21.14 | 21.35 | 20.25 | 20.78 | 889,063 | -0.97(-4.46%) |
Jul 30, 2025 | 21.97 | 22.30 | 21.47 | 21.75 | 1,162,023 | +0.10(+0.46%) |
Jul 29, 2025 | 22.04 | 22.18 | 21.45 | 21.65 | 729,952 | -0.09(-0.41%) |
Jul 28, 2025 | 21.21 | 21.75 | 21.13 | 21.74 | 669,046 | +0.92(+4.42%) |
Jul 25, 2025 | 20.51 | 21.07 | 20.36 | 20.82 | 340,924 | +0.23(+1.12%) |
Jul 24, 2025 | 20.97 | 21.18 | 20.55 | 20.59 | 311,469 | -0.38(-1.81%) |
Jul 23, 2025 | 21.09 | 21.18 | 20.68 | 20.97 | 492,804 | -0.05(-0.24%) |
Jul 22, 2025 | 21.23 | 21.29 | 20.61 | 21.02 | 551,281 | -0.34(-1.59%) |
Jul 21, 2025 | 21.60 | 21.93 | 21.32 | 21.36 | 492,782 | -0.06(-0.28%) |
Jul 18, 2025 | 21.81 | 21.81 | 21.18 | 21.42 | 755,598 | -0.13(-0.60%) |
Jul 17, 2025 | 20.55 | 21.71 | 19.99 | 21.55 | 916,858 | +0.92(+4.46%) |
Jul 16, 2025 | 20.55 | 20.73 | 19.92 | 20.63 | 623,843 | -0.12(-0.58%) |
Jul 15, 2025 | 21.21 | 21.36 | 20.74 | 20.75 | 607,565 | +0.19(+0.92%) |
Jul 14, 2025 | 20.94 | 20.98 | 20.41 | 20.56 | 472,092 | -0.60(-2.84%) |
Jul 11, 2025 | 21.02 | 21.25 | 20.90 | 21.16 | 382,710 | -0.16(-0.75%) |
Jul 10, 2025 | 21.46 | 21.61 | 21.26 | 21.32 | 442,518 | +0.05(+0.24%) |
Jul 09, 2025 | 21.24 | 21.47 | 20.84 | 21.27 | 378,616 | -0.06(-0.28%) |
Jul 08, 2025 | 20.88 | 21.76 | 20.87 | 21.33 | 430,456 | +0.70(+3.39%) |
Jul 07, 2025 | 20.84 | 21.33 | 20.62 | 20.63 | 599,081 | -0.82(-3.82%) |
Jul 03, 2025 | 21.36 | 21.82 | 21.19 | 21.45 | 463,132 | +0.28(+1.32%) |
Jul 02, 2025 | 20.73 | 21.27 | 20.61 | 21.17 | 423,960 | +0.48(+2.32%) |