Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 20.63 | 21.06 | 20.45 | 21.06 | 142,256 | +0.28(+1.35%) |
Sep 11, 2025 | 21.07 | 21.22 | 20.70 | 20.78 | 153,700 | -0.01(-0.05%) |
Sep 10, 2025 | 21.38 | 21.53 | 20.78 | 20.79 | 221,684 | -0.75(-3.48%) |
Sep 09, 2025 | 21.58 | 21.58 | 20.93 | 21.54 | 369,540 | -0.18(-0.83%) |
Sep 08, 2025 | 21.45 | 22.10 | 21.33 | 21.72 | 254,776 | +0.07(+0.32%) |
Sep 05, 2025 | 21.14 | 21.83 | 21.06 | 21.65 | 337,258 | +0.83(+3.99%) |
Sep 04, 2025 | 21.09 | 21.26 | 20.64 | 20.82 | 282,122 | -0.25(-1.19%) |
Sep 03, 2025 | 20.54 | 21.20 | 20.17 | 21.07 | 380,838 | +0.88(+4.36%) |
Sep 02, 2025 | 20.35 | 20.63 | 20.10 | 20.19 | 302,107 | -0.05(-0.25%) |
Aug 29, 2025 | 20.43 | 20.48 | 20.12 | 20.24 | 171,303 | -0.19(-0.93%) |
Aug 28, 2025 | 20.69 | 20.98 | 20.36 | 20.43 | 228,586 | -0.31(-1.49%) |
Aug 27, 2025 | 21.24 | 21.24 | 20.57 | 20.74 | 261,931 | -0.48(-2.26%) |
Aug 26, 2025 | 21.32 | 21.58 | 21.15 | 21.22 | 337,596 | +0.09(+0.43%) |
Aug 25, 2025 | 21.31 | 21.42 | 21.07 | 21.13 | 243,773 | -0.08(-0.38%) |
Aug 22, 2025 | 22.03 | 22.03 | 21.13 | 21.21 | 259,935 | -0.88(-3.98%) |
Aug 21, 2025 | 22.47 | 22.59 | 22.01 | 22.09 | 95,801 | -0.32(-1.41%) |
Aug 20, 2025 | 22.65 | 22.69 | 22.21 | 22.41 | 217,900 | -0.34(-1.52%) |
Aug 19, 2025 | 22.93 | 23.02 | 22.51 | 22.75 | 196,917 | -0.03(-0.13%) |
Aug 18, 2025 | 22.69 | 23.02 | 22.57 | 22.78 | 150,657 | +0.28(+1.24%) |
Aug 15, 2025 | 22.50 | 22.63 | 21.99 | 22.50 | 178,709 | +0.05(+0.22%) |
Aug 14, 2025 | 22.51 | 22.94 | 22.41 | 22.45 | 174,890 | +0.01(+0.04%) |
Aug 13, 2025 | 22.90 | 23.08 | 22.42 | 22.44 | 219,275 | -0.50(-2.18%) |
Aug 12, 2025 | 23.06 | 23.21 | 22.53 | 22.94 | 159,325 | -0.23(-0.99%) |
Aug 11, 2025 | 22.75 | 23.24 | 22.52 | 23.17 | 135,087 | +0.38(+1.67%) |
Aug 08, 2025 | 22.85 | 23.10 | 22.39 | 22.79 | 154,319 | -0.26(-1.13%) |
Aug 07, 2025 | 22.64 | 23.12 | 22.13 | 23.05 | 208,062 | +0.18(+0.79%) |
Aug 06, 2025 | 22.19 | 23.00 | 21.93 | 22.87 | 233,237 | +0.39(+1.73%) |
Aug 05, 2025 | 22.53 | 23.05 | 22.41 | 22.48 | 97,615 | -0.06(-0.27%) |
Aug 04, 2025 | 22.54 | 22.72 | 22.15 | 22.54 | 238,343 | +0.15(+0.67%) |
Aug 01, 2025 | 21.73 | 22.62 | 21.73 | 22.39 | 263,186 | +0.82(+3.80%) |
Jul 31, 2025 | 21.73 | 21.73 | 21.10 | 21.57 | 141,563 | +0.25(+1.17%) |
Jul 30, 2025 | 21.00 | 21.59 | 21.00 | 21.32 | 163,764 | +0.57(+2.75%) |
Jul 29, 2025 | 21.09 | 21.22 | 20.73 | 20.75 | 178,072 | -0.40(-1.89%) |
Jul 28, 2025 | 21.38 | 21.38 | 21.07 | 21.15 | 125,075 | -0.47(-2.17%) |
Jul 25, 2025 | 21.41 | 21.83 | 21.37 | 21.62 | 98,884 | +0.18(+0.84%) |
Jul 24, 2025 | 21.84 | 22.05 | 21.40 | 21.44 | 203,340 | -0.29(-1.33%) |
Jul 23, 2025 | 22.24 | 22.36 | 21.73 | 21.73 | 149,397 | -0.69(-3.08%) |
Jul 22, 2025 | 22.76 | 22.76 | 22.20 | 22.42 | 151,157 | -0.23(-1.02%) |
Jul 21, 2025 | 22.16 | 22.73 | 22.10 | 22.65 | 216,315 | +0.45(+2.03%) |
Jul 18, 2025 | 21.49 | 22.32 | 21.30 | 22.20 | 251,094 | +0.39(+1.79%) |
Jul 17, 2025 | 22.23 | 22.41 | 21.75 | 21.81 | 191,599 | -0.28(-1.27%) |
Jul 16, 2025 | 21.70 | 22.22 | 21.53 | 22.09 | 294,406 | +0.37(+1.70%) |
Jul 15, 2025 | 21.16 | 21.75 | 21.01 | 21.72 | 180,083 | +0.60(+2.84%) |
Jul 14, 2025 | 20.80 | 21.27 | 20.78 | 21.12 | 308,320 | +0.50(+2.42%) |
Jul 11, 2025 | 20.89 | 21.00 | 20.49 | 20.62 | 140,096 | -0.17(-0.82%) |
Jul 10, 2025 | 21.17 | 21.50 | 20.77 | 20.79 | 205,624 | -0.31(-1.47%) |
Jul 09, 2025 | 21.00 | 21.22 | 20.84 | 21.10 | 172,298 | +0.20(+0.96%) |
Jul 08, 2025 | 22.10 | 22.10 | 20.73 | 20.90 | 371,079 | -1.19(-5.39%) |
Jul 07, 2025 | 21.84 | 22.50 | 21.69 | 22.09 | 182,964 | +0.48(+2.22%) |
Jul 03, 2025 | 21.79 | 21.79 | 21.50 | 21.61 | 165,319 | -0.07(-0.32%) |
Jul 02, 2025 | 22.07 | 22.53 | 21.59 | 21.68 | 216,298 | -0.73(-3.26%) |