Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 25.57 | 25.59 | 25.04 | 25.10 | 457,202 | -0.70(-2.71%) |
Sep 11, 2025 | 25.07 | 25.82 | 24.96 | 25.80 | 716,648 | +0.76(+3.04%) |
Sep 10, 2025 | 25.06 | 25.30 | 24.84 | 25.04 | 756,192 | +0.01(+0.04%) |
Sep 09, 2025 | 24.80 | 25.15 | 24.80 | 25.03 | 534,593 | +0.23(+0.93%) |
Sep 08, 2025 | 24.82 | 24.89 | 24.56 | 24.80 | 570,165 | -0.06(-0.24%) |
Sep 05, 2025 | 25.20 | 25.32 | 24.72 | 24.86 | 570,629 | -0.19(-0.76%) |
Sep 04, 2025 | 24.72 | 25.05 | 24.36 | 25.05 | 388,399 | +0.32(+1.29%) |
Sep 03, 2025 | 24.62 | 24.76 | 24.38 | 24.73 | 528,699 | +0.09(+0.37%) |
Sep 02, 2025 | 24.57 | 24.71 | 24.27 | 24.64 | 671,323 | -0.25(-1.00%) |
Aug 29, 2025 | 25.06 | 25.16 | 24.81 | 24.89 | 474,561 | -0.19(-0.76%) |
Aug 28, 2025 | 24.76 | 25.11 | 24.75 | 25.08 | 591,881 | +0.32(+1.29%) |
Aug 27, 2025 | 23.86 | 24.78 | 23.86 | 24.76 | 568,881 | +0.87(+3.64%) |
Aug 26, 2025 | 23.60 | 24.34 | 23.59 | 23.89 | 705,677 | +0.75(+3.24%) |
Aug 25, 2025 | 23.44 | 23.46 | 23.14 | 23.14 | 423,251 | -0.36(-1.55%) |
Aug 22, 2025 | 22.91 | 23.56 | 22.75 | 23.50 | 472,000 | +0.77(+3.36%) |
Aug 21, 2025 | 22.47 | 22.80 | 22.47 | 22.74 | 372,337 | +0.08(+0.35%) |
Aug 20, 2025 | 22.75 | 22.79 | 22.50 | 22.66 | 507,345 | -0.05(-0.22%) |
Aug 19, 2025 | 22.48 | 22.87 | 22.48 | 22.71 | 537,107 | +0.12(+0.53%) |
Aug 18, 2025 | 22.40 | 22.67 | 22.35 | 22.59 | 495,127 | +0.18(+0.80%) |
Aug 15, 2025 | 22.43 | 22.56 | 22.24 | 22.41 | 731,752 | +0.02(+0.09%) |
Aug 14, 2025 | 22.81 | 22.99 | 22.20 | 22.39 | 535,771 | -0.78(-3.37%) |
Aug 13, 2025 | 22.67 | 23.20 | 22.63 | 23.17 | 723,610 | +0.55(+2.43%) |
Aug 12, 2025 | 22.03 | 22.73 | 22.03 | 22.62 | 939,663 | +0.69(+3.15%) |
Aug 11, 2025 | 21.49 | 22.18 | 21.32 | 21.93 | 853,775 | +0.34(+1.57%) |
Aug 08, 2025 | 21.40 | 22.19 | 21.21 | 21.59 | 708,555 | +0.31(+1.46%) |
Aug 07, 2025 | 21.40 | 21.65 | 20.39 | 21.28 | 826,787 | -0.44(-2.03%) |
Aug 06, 2025 | 21.63 | 21.76 | 21.26 | 21.72 | 662,389 | +0.33(+1.54%) |
Aug 05, 2025 | 21.60 | 21.91 | 21.23 | 21.39 | 571,504 | -0.16(-0.74%) |
Aug 04, 2025 | 20.89 | 21.56 | 20.86 | 21.55 | 629,441 | +0.78(+3.76%) |
Aug 01, 2025 | 21.20 | 21.32 | 20.75 | 20.77 | 531,872 | -0.65(-3.03%) |
Jul 31, 2025 | 21.55 | 21.67 | 21.28 | 21.42 | 589,869 | -0.06(-0.28%) |
Jul 30, 2025 | 21.58 | 21.82 | 21.35 | 21.48 | 481,088 | -0.10(-0.46%) |
Jul 29, 2025 | 21.96 | 22.02 | 21.53 | 21.58 | 521,931 | -0.21(-0.96%) |
Jul 28, 2025 | 22.27 | 22.32 | 21.67 | 21.79 | 651,064 | -0.46(-2.07%) |
Jul 25, 2025 | 22.46 | 22.52 | 22.16 | 22.25 | 813,818 | -0.25(-1.11%) |
Jul 24, 2025 | 22.61 | 22.62 | 22.41 | 22.50 | 507,564 | -0.22(-0.97%) |
Jul 23, 2025 | 22.89 | 23.09 | 22.61 | 22.72 | 686,283 | -0.11(-0.48%) |
Jul 22, 2025 | 22.97 | 23.11 | 22.29 | 22.83 | 837,166 | -0.15(-0.65%) |
Jul 21, 2025 | 23.15 | 23.18 | 22.83 | 22.98 | 718,345 | -0.06(-0.26%) |
Jul 18, 2025 | 23.16 | 23.27 | 22.70 | 23.04 | 722,280 | +0.14(+0.61%) |
Jul 17, 2025 | 22.52 | 23.15 | 22.50 | 22.90 | 735,590 | +0.37(+1.64%) |
Jul 16, 2025 | 22.10 | 22.55 | 22.03 | 22.53 | 830,628 | +0.53(+2.41%) |
Jul 15, 2025 | 22.31 | 22.46 | 21.95 | 22.00 | 1,099,350 | -0.16(-0.72%) |
Jul 14, 2025 | 22.15 | 22.41 | 22.05 | 22.16 | 818,840 | -0.02(-0.09%) |
Jul 11, 2025 | 22.30 | 22.56 | 22.02 | 22.18 | 1,110,597 | -0.33(-1.47%) |
Jul 10, 2025 | 23.78 | 23.81 | 22.46 | 22.51 | 816,723 | -1.31(-5.50%) |
Jul 09, 2025 | 23.96 | 24.04 | 23.45 | 23.82 | 935,038 | -0.12(-0.50%) |
Jul 08, 2025 | 24.13 | 24.47 | 23.92 | 23.94 | 796,399 | -0.16(-0.66%) |
Jul 07, 2025 | 24.72 | 24.93 | 24.06 | 24.10 | 658,076 | -0.75(-3.02%) |
Jul 03, 2025 | 25.10 | 25.24 | 24.72 | 24.85 | 418,475 | -0.09(-0.36%) |
Jul 02, 2025 | 24.78 | 25.06 | 24.56 | 24.94 | 609,880 | +0.12(+0.48%) |