Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 21.88 | 22.76 | 21.88 | 22.06 | 1,891,364 | -0.02(-0.09%) |
Aug 29, 2025 | 22.52 | 23.02 | 21.71 | 22.08 | 1,329,314 | -0.30(-1.34%) |
Aug 28, 2025 | 22.82 | 23.27 | 22.20 | 22.38 | 1,871,454 | -0.22(-0.97%) |
Aug 27, 2025 | 21.72 | 23.00 | 21.40 | 22.60 | 1,385,476 | +0.85(+3.91%) |
Aug 26, 2025 | 22.04 | 22.67 | 21.34 | 21.75 | 1,201,719 | -0.18(-0.82%) |
Aug 25, 2025 | 22.74 | 22.83 | 21.72 | 21.93 | 1,609,643 | -0.53(-2.36%) |
Aug 22, 2025 | 22.11 | 22.75 | 21.56 | 22.46 | 1,797,866 | +0.44(+2.00%) |
Aug 21, 2025 | 20.71 | 22.32 | 20.37 | 22.02 | 2,428,843 | +1.13(+5.41%) |
Aug 20, 2025 | 21.96 | 23.08 | 20.84 | 20.89 | 3,093,232 | -3.13(-13.03%) |
Aug 19, 2025 | 24.48 | 24.65 | 23.69 | 24.02 | 1,362,052 | -0.46(-1.88%) |
Aug 18, 2025 | 25.15 | 25.54 | 24.14 | 24.48 | 1,670,766 | -1.02(-4.00%) |
Aug 15, 2025 | 25.05 | 25.64 | 24.66 | 25.50 | 1,401,124 | +0.56(+2.25%) |
Aug 14, 2025 | 24.50 | 25.19 | 24.29 | 24.94 | 1,100,609 | -0.05(-0.20%) |
Aug 13, 2025 | 24.42 | 25.79 | 23.93 | 24.99 | 2,030,359 | +1.19(+5.00%) |
Aug 12, 2025 | 20.24 | 23.88 | 20.19 | 23.80 | 1,883,221 | +3.79(+18.94%) |
Aug 11, 2025 | 20.54 | 21.55 | 19.72 | 20.01 | 1,527,705 | -0.65(-3.15%) |
Aug 08, 2025 | 20.27 | 21.61 | 20.10 | 20.66 | 770,963 | -0.55(-2.59%) |
Aug 07, 2025 | 21.45 | 21.66 | 20.73 | 21.21 | 841,052 | -0.23(-1.07%) |
Aug 06, 2025 | 21.77 | 21.92 | 20.65 | 21.44 | 991,064 | -0.69(-3.12%) |
Aug 05, 2025 | 21.65 | 22.60 | 21.46 | 22.13 | 935,771 | +0.33(+1.51%) |
Aug 04, 2025 | 22.07 | 22.28 | 21.55 | 21.80 | 827,216 | -0.39(-1.76%) |
Aug 01, 2025 | 21.81 | 22.39 | 21.68 | 22.19 | 768,053 | +0.21(+0.96%) |
Jul 31, 2025 | 22.66 | 23.02 | 21.73 | 21.98 | 783,425 | -0.83(-3.64%) |
Jul 30, 2025 | 22.27 | 23.41 | 22.14 | 22.81 | 1,020,052 | +0.86(+3.92%) |
Jul 29, 2025 | 22.01 | 22.24 | 21.57 | 21.95 | 694,130 | -0.06(-0.27%) |
Jul 28, 2025 | 23.30 | 23.46 | 21.99 | 22.01 | 1,136,019 | -1.34(-5.74%) |
Jul 25, 2025 | 23.17 | 23.50 | 22.52 | 23.35 | 969,967 | +0.13(+0.56%) |
Jul 24, 2025 | 23.86 | 24.05 | 22.90 | 23.22 | 849,843 | -0.65(-2.72%) |
Jul 23, 2025 | 22.65 | 23.92 | 22.36 | 23.87 | 1,237,774 | +1.51(+6.75%) |
Jul 22, 2025 | 21.80 | 22.67 | 21.71 | 22.36 | 717,510 | +0.30(+1.36%) |
Jul 21, 2025 | 22.42 | 22.80 | 21.90 | 22.06 | 745,827 | -0.35(-1.56%) |
Jul 18, 2025 | 23.16 | 23.33 | 22.21 | 22.41 | 880,630 | -0.56(-2.44%) |
Jul 17, 2025 | 22.96 | 23.39 | 22.52 | 22.97 | 1,019,794 | -0.01(-0.04%) |
Jul 16, 2025 | 23.00 | 23.40 | 22.31 | 22.98 | 676,377 | +0.13(+0.57%) |
Jul 15, 2025 | 23.53 | 23.85 | 22.30 | 22.85 | 964,101 | -0.51(-2.18%) |
Jul 14, 2025 | 22.79 | 23.50 | 22.64 | 23.36 | 499,769 | +0.45(+1.96%) |
Jul 11, 2025 | 22.64 | 23.55 | 22.50 | 22.91 | 808,270 | +0.23(+1.01%) |
Jul 10, 2025 | 22.31 | 22.82 | 21.70 | 22.68 | 642,092 | +0.22(+0.98%) |
Jul 09, 2025 | 21.66 | 22.69 | 21.50 | 22.46 | 1,124,670 | +1.13(+5.30%) |
Jul 08, 2025 | 21.00 | 21.69 | 20.76 | 21.33 | 701,230 | +0.35(+1.67%) |
Jul 07, 2025 | 21.92 | 21.92 | 20.78 | 20.98 | 781,685 | -0.98(-4.46%) |
Jul 03, 2025 | 22.33 | 22.36 | 21.66 | 21.96 | 978,039 | -0.15(-0.68%) |
Jul 02, 2025 | 21.10 | 22.47 | 20.91 | 22.11 | 1,642,250 | +0.90(+4.24%) |