Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 18.10 | 18.20 | 17.95 | 18.13 | 1,301,696 | +0.10(+0.55%) |
Sep 04, 2025 | 18.07 | 18.09 | 17.90 | 18.03 | 1,202,594 | -0.03(-0.17%) |
Sep 03, 2025 | 18.09 | 18.15 | 18.00 | 18.06 | 1,175,996 | -0.04(-0.22%) |
Sep 02, 2025 | 18.14 | 18.16 | 17.96 | 18.10 | 1,522,621 | -0.14(-0.77%) |
Aug 29, 2025 | 18.06 | 18.25 | 18.01 | 18.24 | 1,366,007 | +0.25(+1.39%) |
Aug 28, 2025 | 18.04 | 18.07 | 17.89 | 17.99 | 1,111,302 | -0.03(-0.17%) |
Aug 27, 2025 | 17.93 | 18.09 | 17.91 | 18.02 | 1,293,007 | +0.09(+0.50%) |
Aug 26, 2025 | 17.91 | 18.02 | 17.85 | 17.93 | 1,692,509 | +0.05(+0.28%) |
Aug 25, 2025 | 18.12 | 18.18 | 17.88 | 17.88 | 1,593,821 | -0.20(-1.11%) |
Aug 22, 2025 | 17.73 | 18.18 | 17.73 | 18.08 | 1,624,720 | +0.36(+2.03%) |
Aug 21, 2025 | 17.75 | 17.86 | 17.69 | 17.72 | 1,481,053 | -0.03(-0.17%) |
Aug 20, 2025 | 17.58 | 17.77 | 17.46 | 17.75 | 2,289,294 | +0.20(+1.14%) |
Aug 19, 2025 | 17.49 | 17.68 | 17.44 | 17.55 | 1,659,552 | +0.13(+0.75%) |
Aug 18, 2025 | 17.47 | 17.50 | 17.35 | 17.42 | 2,490,166 | -0.07(-0.40%) |
Aug 15, 2025 | 17.64 | 17.71 | 17.45 | 17.49 | 2,097,725 | -0.15(-0.85%) |
Aug 14, 2025 | 17.87 | 17.87 | 17.61 | 17.64 | 2,361,998 | -0.26(-1.45%) |
Aug 13, 2025 | 17.77 | 17.98 | 17.60 | 17.90 | 3,111,329 | +0.18(+1.02%) |
Aug 12, 2025 | 17.57 | 17.89 | 17.55 | 17.72 | 3,441,033 | +0.17(+0.97%) |
Aug 11, 2025 | 17.96 | 18.07 | 17.40 | 17.55 | 5,297,992 | -0.34(-1.90%) |
Aug 08, 2025 | 18.50 | 18.85 | 17.83 | 17.89 | 6,228,575 | -0.69(-3.71%) |
Aug 07, 2025 | 18.90 | 19.24 | 18.51 | 18.58 | 7,691,106 | -1.66(-8.20%) |
Aug 06, 2025 | 20.25 | 20.41 | 20.10 | 20.24 | 1,302,446 | +0.10(+0.50%) |
Aug 05, 2025 | 20.00 | 20.25 | 19.70 | 20.14 | 2,534,708 | +0.06(+0.30%) |
Aug 04, 2025 | 20.40 | 20.49 | 20.02 | 20.08 | 2,026,921 | -0.42(-2.05%) |
Aug 01, 2025 | 20.73 | 20.76 | 20.25 | 20.50 | 1,866,931 | -0.41(-1.96%) |
Jul 31, 2025 | 21.14 | 21.34 | 20.81 | 20.91 | 1,880,340 | -0.41(-1.92%) |
Jul 30, 2025 | 21.64 | 21.71 | 21.20 | 21.32 | 1,218,717 | -0.31(-1.43%) |
Jul 29, 2025 | 21.76 | 21.76 | 21.31 | 21.63 | 1,240,649 | -0.20(-0.92%) |
Jul 28, 2025 | 22.23 | 22.25 | 21.74 | 21.83 | 1,014,181 | -0.40(-1.80%) |
Jul 25, 2025 | 22.26 | 22.30 | 22.14 | 22.23 | 659,412 | -0.04(-0.18%) |
Jul 24, 2025 | 22.35 | 22.48 | 22.22 | 22.27 | 776,064 | -0.09(-0.40%) |
Jul 23, 2025 | 22.22 | 22.48 | 22.19 | 22.36 | 1,265,608 | +0.14(+0.63%) |
Jul 22, 2025 | 22.10 | 22.27 | 21.97 | 22.22 | 1,067,350 | +0.18(+0.82%) |
Jul 21, 2025 | 22.48 | 22.52 | 22.02 | 22.04 | 853,364 | -0.33(-1.48%) |
Jul 18, 2025 | 22.46 | 22.68 | 22.34 | 22.37 | 668,084 | -0.11(-0.49%) |
Jul 17, 2025 | 22.18 | 22.52 | 22.17 | 22.48 | 1,267,794 | +0.22(+0.99%) |
Jul 16, 2025 | 21.80 | 22.29 | 21.80 | 22.26 | 1,186,113 | +0.46(+2.11%) |
Jul 15, 2025 | 21.78 | 21.95 | 21.77 | 21.80 | 807,757 | -0.01(-0.05%) |
Jul 14, 2025 | 21.77 | 21.83 | 21.56 | 21.81 | 920,037 | +0.03(+0.14%) |
Jul 11, 2025 | 21.51 | 21.88 | 21.48 | 21.78 | 902,268 | +0.19(+0.88%) |
Jul 10, 2025 | 21.25 | 21.78 | 21.25 | 21.59 | 1,168,563 | +0.34(+1.60%) |
Jul 09, 2025 | 21.21 | 21.28 | 21.12 | 21.25 | 937,201 | +0.06(+0.28%) |
Jul 08, 2025 | 21.16 | 21.32 | 21.16 | 21.19 | 994,201 | +0.03(+0.14%) |
Jul 07, 2025 | 21.30 | 21.36 | 20.98 | 21.16 | 1,114,973 | -0.23(-1.08%) |
Jul 03, 2025 | 21.36 | 21.48 | 21.32 | 21.39 | 681,028 | +0.08(+0.38%) |
Jul 02, 2025 | 21.04 | 21.41 | 21.04 | 21.31 | 2,997,209 | +0.28(+1.33%) |