Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 22.31 | 22.57 | 21.84 | 22.09 | 1,332,371 | +0.06(+0.27%) |
Sep 04, 2025 | 22.03 | 22.18 | 21.69 | 22.03 | 970,370 | -0.13(-0.59%) |
Sep 03, 2025 | 21.71 | 22.38 | 21.62 | 22.16 | 1,083,289 | +0.47(+2.17%) |
Sep 02, 2025 | 22.00 | 22.08 | 20.91 | 21.69 | 2,124,227 | -0.64(-2.87%) |
Aug 29, 2025 | 22.43 | 22.64 | 22.18 | 22.33 | 1,001,598 | -0.05(-0.22%) |
Aug 28, 2025 | 22.90 | 23.00 | 22.10 | 22.38 | 1,424,415 | -0.32(-1.41%) |
Aug 27, 2025 | 22.15 | 22.71 | 21.81 | 22.70 | 1,261,174 | +0.25(+1.14%) |
Aug 26, 2025 | 22.19 | 22.67 | 22.16 | 22.45 | 1,270,314 | +0.16(+0.70%) |
Aug 25, 2025 | 22.27 | 22.68 | 22.14 | 22.29 | 1,103,413 | +0.08(+0.36%) |
Aug 22, 2025 | 21.99 | 22.75 | 21.72 | 22.21 | 1,884,678 | +0.24(+1.09%) |
Aug 21, 2025 | 21.55 | 22.11 | 21.46 | 21.97 | 541,587 | +0.13(+0.60%) |
Aug 20, 2025 | 21.81 | 21.93 | 21.42 | 21.84 | 956,029 | -0.11(-0.50%) |
Aug 19, 2025 | 22.30 | 22.69 | 21.70 | 21.95 | 1,384,182 | -0.36(-1.61%) |
Aug 18, 2025 | 23.20 | 23.30 | 22.05 | 22.31 | 1,255,063 | -0.95(-4.08%) |
Aug 15, 2025 | 23.65 | 23.77 | 23.09 | 23.26 | 1,484,404 | -0.30(-1.27%) |
Aug 14, 2025 | 23.36 | 23.84 | 22.84 | 23.56 | 1,444,556 | -0.26(-1.09%) |
Aug 13, 2025 | 23.61 | 24.01 | 23.29 | 23.82 | 1,569,850 | +0.36(+1.53%) |
Aug 12, 2025 | 22.65 | 23.50 | 22.47 | 23.46 | 1,467,621 | +0.97(+4.31%) |
Aug 11, 2025 | 22.84 | 22.99 | 21.95 | 22.49 | 1,534,229 | -0.52(-2.26%) |
Aug 08, 2025 | 22.57 | 24.98 | 21.91 | 23.01 | 2,813,960 | +0.37(+1.63%) |
Aug 07, 2025 | 21.70 | 22.70 | 21.46 | 22.64 | 1,688,254 | +1.14(+5.30%) |
Aug 06, 2025 | 21.50 | 21.79 | 21.11 | 21.50 | 1,248,061 | +0.44(+2.09%) |
Aug 05, 2025 | 20.59 | 21.19 | 20.34 | 21.06 | 1,206,452 | +0.65(+3.18%) |
Aug 04, 2025 | 20.51 | 20.76 | 20.21 | 20.41 | 1,374,205 | -0.06(-0.29%) |
Aug 01, 2025 | 20.50 | 21.07 | 20.21 | 20.47 | 1,645,120 | -0.71(-3.35%) |
Jul 31, 2025 | 20.80 | 21.32 | 20.55 | 21.18 | 2,067,885 | -0.14(-0.66%) |
Jul 30, 2025 | 22.21 | 22.35 | 20.89 | 21.32 | 1,789,975 | -1.01(-4.52%) |
Jul 29, 2025 | 22.64 | 22.71 | 22.14 | 22.33 | 1,191,151 | -0.31(-1.37%) |
Jul 28, 2025 | 23.04 | 23.10 | 22.05 | 22.64 | 1,431,569 | -0.26(-1.14%) |
Jul 25, 2025 | 22.71 | 23.07 | 22.21 | 22.90 | 1,372,027 | +0.08(+0.35%) |
Jul 24, 2025 | 22.50 | 22.83 | 22.07 | 22.82 | 2,145,579 | +0.04(+0.15%) |
Jul 23, 2025 | 22.85 | 23.02 | 22.49 | 22.79 | 1,096,990 | +0.25(+1.13%) |
Jul 22, 2025 | 22.35 | 23.21 | 21.95 | 22.53 | 2,539,374 | +0.33(+1.49%) |
Jul 21, 2025 | 20.70 | 22.54 | 20.70 | 22.20 | 3,278,680 | +1.88(+9.25%) |
Jul 18, 2025 | 20.32 | 20.49 | 19.94 | 20.32 | 933,378 | +0.23(+1.14%) |
Jul 17, 2025 | 19.39 | 20.26 | 19.39 | 20.09 | 1,393,976 | +0.56(+2.87%) |
Jul 16, 2025 | 19.86 | 19.91 | 19.10 | 19.53 | 1,026,925 | -0.49(-2.45%) |
Jul 15, 2025 | 20.75 | 20.77 | 19.79 | 20.02 | 1,283,003 | -0.30(-1.48%) |
Jul 14, 2025 | 20.63 | 20.70 | 19.83 | 20.32 | 1,277,461 | -0.39(-1.88%) |
Jul 11, 2025 | 19.41 | 20.88 | 19.38 | 20.71 | 3,677,439 | +1.30(+6.70%) |
Jul 10, 2025 | 18.98 | 19.58 | 18.86 | 19.41 | 1,471,150 | +0.93(+5.03%) |
Jul 09, 2025 | 18.61 | 18.86 | 18.32 | 18.48 | 957,891 | -0.10(-0.54%) |
Jul 08, 2025 | 18.58 | 19.32 | 18.21 | 18.58 | 1,374,433 | +0.21(+1.14%) |
Jul 07, 2025 | 18.39 | 18.56 | 18.00 | 18.37 | 1,120,733 | -0.48(-2.55%) |
Jul 03, 2025 | 19.00 | 19.35 | 18.79 | 18.85 | 670,829 | -0.02(-0.11%) |
Jul 02, 2025 | 18.48 | 19.00 | 18.43 | 18.87 | 1,053,001 | +0.77(+4.25%) |