Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 22.98 | 23.41 | 22.87 | 23.22 | 5,662,351 | +0.24(+1.04%) |
Aug 28, 2025 | 22.69 | 23.05 | 22.45 | 22.98 | 6,851,166 | +0.39(+1.73%) |
Aug 27, 2025 | 22.15 | 22.79 | 22.06 | 22.59 | 5,542,224 | +0.47(+2.12%) |
Aug 26, 2025 | 22.09 | 22.32 | 21.89 | 22.12 | 4,423,588 | -0.24(-1.07%) |
Aug 25, 2025 | 21.65 | 22.44 | 21.47 | 22.36 | 7,058,331 | +0.72(+3.33%) |
Aug 22, 2025 | 20.74 | 21.70 | 20.71 | 21.64 | 7,028,809 | +1.01(+4.90%) |
Aug 21, 2025 | 20.21 | 20.73 | 19.96 | 20.63 | 4,544,365 | +0.29(+1.43%) |
Aug 20, 2025 | 20.50 | 20.77 | 20.17 | 20.34 | 4,992,634 | +0.10(+0.49%) |
Aug 19, 2025 | 20.32 | 20.95 | 20.18 | 20.24 | 5,463,244 | -0.17(-0.83%) |
Aug 18, 2025 | 20.44 | 20.52 | 20.06 | 20.41 | 4,675,288 | -0.07(-0.34%) |
Aug 15, 2025 | 20.47 | 20.79 | 20.33 | 20.48 | 7,108,535 | -0.01(-0.05%) |
Aug 14, 2025 | 20.44 | 20.55 | 20.05 | 20.49 | 6,147,423 | -0.07(-0.34%) |
Aug 13, 2025 | 20.29 | 20.71 | 20.20 | 20.56 | 7,860,470 | +0.12(+0.59%) |
Aug 12, 2025 | 20.03 | 20.49 | 19.84 | 20.44 | 5,933,264 | +0.52(+2.61%) |
Aug 11, 2025 | 20.22 | 20.56 | 19.77 | 19.92 | 7,647,262 | -0.09(-0.45%) |
Aug 08, 2025 | 19.65 | 20.20 | 19.32 | 20.01 | 11,140,977 | +0.55(+2.83%) |
Aug 07, 2025 | 19.32 | 20.38 | 18.84 | 19.46 | 22,957,148 | +1.41(+7.84%) |
Aug 06, 2025 | 18.91 | 18.98 | 17.86 | 18.05 | 8,689,727 | -0.54(-2.93%) |
Aug 05, 2025 | 18.26 | 18.62 | 17.98 | 18.59 | 6,221,505 | +0.32(+1.75%) |
Aug 04, 2025 | 18.38 | 18.60 | 18.21 | 18.27 | 6,343,350 | -0.19(-1.03%) |
Aug 01, 2025 | 19.09 | 19.14 | 18.24 | 18.46 | 7,681,569 | -0.83(-4.30%) |
Jul 31, 2025 | 19.18 | 19.67 | 19.10 | 19.29 | 7,387,690 | -0.19(-0.98%) |
Jul 30, 2025 | 19.52 | 19.62 | 19.11 | 19.48 | 7,926,806 | -0.20(-1.02%) |
Jul 29, 2025 | 19.50 | 19.88 | 19.15 | 19.68 | 6,102,725 | +0.11(+0.56%) |
Jul 28, 2025 | 19.40 | 19.70 | 19.32 | 19.57 | 6,239,597 | +0.47(+2.46%) |
Jul 25, 2025 | 19.35 | 19.48 | 18.84 | 19.10 | 4,359,967 | -0.20(-1.04%) |
Jul 24, 2025 | 19.12 | 19.58 | 18.87 | 19.30 | 5,280,300 | +0.10(+0.52%) |
Jul 23, 2025 | 18.85 | 19.38 | 18.73 | 19.20 | 4,991,178 | +0.46(+2.45%) |
Jul 22, 2025 | 18.44 | 18.90 | 18.44 | 18.74 | 5,846,068 | +0.39(+2.13%) |
Jul 21, 2025 | 18.68 | 18.78 | 18.22 | 18.35 | 5,643,912 | -0.22(-1.17%) |
Jul 18, 2025 | 18.88 | 19.04 | 18.43 | 18.57 | 5,436,466 | -0.02(-0.11%) |
Jul 17, 2025 | 17.99 | 18.68 | 17.84 | 18.59 | 5,937,488 | +0.69(+3.86%) |
Jul 16, 2025 | 18.41 | 18.48 | 17.81 | 17.90 | 6,491,253 | -0.50(-2.73%) |
Jul 15, 2025 | 19.20 | 19.37 | 18.37 | 18.40 | 7,864,747 | -0.81(-4.21%) |
Jul 14, 2025 | 19.74 | 19.77 | 18.90 | 19.21 | 5,500,204 | -0.63(-3.18%) |
Jul 11, 2025 | 20.05 | 20.27 | 19.83 | 19.84 | 5,520,205 | -0.29(-1.42%) |
Jul 10, 2025 | 19.97 | 20.22 | 19.56 | 20.13 | 6,224,476 | -0.05(-0.24%) |
Jul 09, 2025 | 20.24 | 20.39 | 19.91 | 20.18 | 5,597,141 | -0.05(-0.24%) |
Jul 08, 2025 | 19.12 | 20.46 | 19.11 | 20.22 | 8,334,145 | +1.08(+5.62%) |
Jul 07, 2025 | 19.17 | 19.56 | 18.77 | 19.15 | 6,839,711 | -0.12(-0.61%) |
Jul 03, 2025 | 19.33 | 19.40 | 19.12 | 19.27 | 3,553,911 | +0.04(+0.21%) |
Jul 02, 2025 | 19.03 | 19.33 | 18.65 | 19.23 | 6,585,011 | +0.54(+2.90%) |