Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 26.63 | 27.24 | 26.42 | 27.22 | 800,705 | +0.55(+2.06%) |
Aug 29, 2025 | 26.90 | 26.95 | 26.17 | 26.67 | 616,350 | -0.18(-0.67%) |
Aug 28, 2025 | 26.06 | 27.04 | 26.00 | 26.85 | 973,136 | +0.72(+2.76%) |
Aug 27, 2025 | 25.99 | 26.90 | 25.98 | 26.13 | 908,801 | +0.14(+0.54%) |
Aug 26, 2025 | 25.31 | 26.05 | 25.14 | 25.99 | 483,612 | +0.63(+2.48%) |
Aug 25, 2025 | 25.86 | 25.87 | 25.33 | 25.36 | 409,853 | -0.48(-1.86%) |
Aug 22, 2025 | 25.68 | 25.94 | 25.23 | 25.84 | 453,137 | +0.45(+1.77%) |
Aug 21, 2025 | 24.83 | 25.66 | 24.69 | 25.39 | 412,317 | +0.40(+1.60%) |
Aug 20, 2025 | 25.25 | 25.39 | 24.97 | 24.99 | 408,951 | -0.20(-0.79%) |
Aug 19, 2025 | 24.98 | 25.22 | 23.74 | 25.19 | 651,667 | +0.30(+1.21%) |
Aug 18, 2025 | 24.78 | 25.17 | 24.73 | 24.89 | 866,017 | +0.11(+0.44%) |
Aug 15, 2025 | 25.15 | 25.18 | 24.56 | 24.78 | 986,681 | -0.21(-0.84%) |
Aug 14, 2025 | 24.88 | 25.35 | 24.70 | 24.99 | 761,235 | -0.05(-0.20%) |
Aug 13, 2025 | 24.87 | 25.26 | 24.77 | 25.04 | 764,841 | +0.23(+0.93%) |
Aug 12, 2025 | 25.30 | 25.50 | 24.60 | 24.81 | 641,555 | -0.38(-1.51%) |
Aug 11, 2025 | 25.16 | 25.48 | 24.91 | 25.19 | 534,555 | +0.01(+0.04%) |
Aug 08, 2025 | 23.84 | 25.23 | 23.50 | 25.18 | 1,252,759 | +1.41(+5.93%) |
Aug 07, 2025 | 22.52 | 24.18 | 22.38 | 23.77 | 1,107,024 | +1.38(+6.16%) |
Aug 06, 2025 | 22.25 | 24.00 | 21.74 | 22.39 | 1,571,985 | -0.15(-0.67%) |
Aug 05, 2025 | 22.78 | 22.80 | 21.79 | 22.54 | 902,104 | -0.40(-1.74%) |
Aug 04, 2025 | 22.08 | 23.27 | 21.70 | 22.94 | 1,108,857 | +0.87(+3.94%) |
Aug 01, 2025 | 21.24 | 22.17 | 20.93 | 22.07 | 1,205,031 | +0.98(+4.65%) |
Jul 31, 2025 | 21.77 | 21.86 | 20.85 | 21.09 | 932,323 | -0.68(-3.12%) |
Jul 30, 2025 | 21.63 | 22.32 | 21.39 | 21.77 | 829,479 | +0.16(+0.74%) |
Jul 29, 2025 | 22.03 | 22.11 | 21.58 | 21.61 | 333,119 | -0.44(-2.00%) |
Jul 28, 2025 | 22.55 | 22.67 | 21.91 | 22.05 | 561,289 | -0.50(-2.22%) |
Jul 25, 2025 | 22.53 | 22.74 | 21.94 | 22.55 | 767,972 | +0.73(+3.35%) |
Jul 24, 2025 | 22.15 | 22.25 | 21.26 | 21.82 | 327,490 | -0.43(-1.93%) |
Jul 23, 2025 | 22.47 | 22.75 | 22.23 | 22.25 | 479,868 | -0.18(-0.80%) |
Jul 22, 2025 | 22.23 | 22.95 | 22.15 | 22.43 | 469,943 | +0.26(+1.17%) |
Jul 21, 2025 | 21.68 | 22.36 | 21.62 | 22.17 | 872,167 | +0.58(+2.69%) |
Jul 18, 2025 | 22.50 | 22.50 | 21.44 | 21.59 | 601,195 | -0.70(-3.14%) |
Jul 17, 2025 | 22.50 | 22.92 | 22.23 | 22.29 | 542,167 | -0.31(-1.37%) |
Jul 16, 2025 | 22.89 | 23.14 | 22.56 | 22.60 | 401,846 | -0.13(-0.57%) |
Jul 15, 2025 | 23.31 | 23.58 | 22.43 | 22.73 | 585,735 | -0.58(-2.49%) |
Jul 14, 2025 | 22.94 | 23.36 | 22.23 | 23.31 | 694,660 | +0.41(+1.79%) |
Jul 11, 2025 | 23.68 | 23.91 | 22.75 | 22.90 | 504,334 | -0.79(-3.33%) |
Jul 10, 2025 | 23.04 | 23.81 | 22.88 | 23.69 | 394,707 | +0.52(+2.24%) |
Jul 09, 2025 | 23.36 | 23.45 | 22.93 | 23.17 | 515,309 | -0.01(-0.04%) |
Jul 08, 2025 | 23.28 | 23.60 | 23.06 | 23.18 | 416,222 | -0.04(-0.17%) |
Jul 07, 2025 | 23.51 | 23.83 | 23.14 | 23.22 | 382,933 | +0.00(+0.00%) |
Jul 03, 2025 | 23.30 | 23.39 | 23.01 | 23.22 | 202,316 | +0.01(+0.04%) |
Jul 02, 2025 | 23.25 | 23.55 | 22.82 | 23.21 | 584,349 | -0.04(-0.17%) |