Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 23.75 | 23.95 | 23.66 | 23.95 | 2,570,971 | +0.12(+0.50%) |
Aug 29, 2025 | 23.71 | 23.91 | 23.65 | 23.83 | 3,505,063 | -0.08(-0.33%) |
Aug 28, 2025 | 23.93 | 24.08 | 23.88 | 23.91 | 2,736,793 | -0.13(-0.54%) |
Aug 27, 2025 | 23.92 | 24.07 | 23.82 | 24.04 | 2,094,293 | -0.31(-1.27%) |
Aug 26, 2025 | 24.18 | 24.39 | 24.09 | 24.35 | 2,395,549 | -0.09(-0.37%) |
Aug 25, 2025 | 24.86 | 24.92 | 24.44 | 24.44 | 1,932,294 | -0.47(-1.89%) |
Aug 22, 2025 | 24.89 | 25.11 | 24.85 | 24.91 | 2,416,858 | +0.06(+0.24%) |
Aug 21, 2025 | 24.84 | 24.92 | 24.80 | 24.85 | 1,853,945 | +0.04(+0.16%) |
Aug 20, 2025 | 24.77 | 24.87 | 24.69 | 24.81 | 2,694,232 | +0.12(+0.49%) |
Aug 19, 2025 | 24.98 | 25.01 | 24.67 | 24.69 | 3,846,559 | +0.00(+0.00%) |
Aug 18, 2025 | 24.60 | 24.73 | 24.59 | 24.69 | 3,287,087 | -0.19(-0.76%) |
Aug 15, 2025 | 25.08 | 25.11 | 24.84 | 24.88 | 2,334,719 | -0.08(-0.32%) |
Aug 14, 2025 | 24.74 | 24.98 | 24.73 | 24.96 | 2,213,337 | +0.19(+0.77%) |
Aug 13, 2025 | 24.69 | 24.80 | 24.66 | 24.77 | 4,706,915 | +0.32(+1.31%) |
Aug 12, 2025 | 24.32 | 24.47 | 24.30 | 24.45 | 2,113,520 | +0.32(+1.33%) |
Aug 11, 2025 | 24.00 | 24.16 | 23.97 | 24.13 | 2,310,369 | -0.31(-1.27%) |
Aug 08, 2025 | 24.22 | 24.45 | 24.14 | 24.44 | 2,143,704 | +0.50(+2.09%) |
Aug 07, 2025 | 24.00 | 24.00 | 23.84 | 23.94 | 1,774,610 | +0.34(+1.44%) |
Aug 06, 2025 | 23.45 | 23.65 | 23.44 | 23.60 | 2,260,754 | +0.38(+1.64%) |
Aug 05, 2025 | 23.14 | 23.24 | 22.99 | 23.22 | 3,835,689 | +0.24(+1.04%) |
Aug 04, 2025 | 22.98 | 23.06 | 22.91 | 22.98 | 2,666,267 | +0.27(+1.19%) |
Aug 01, 2025 | 22.91 | 22.93 | 22.54 | 22.71 | 3,429,460 | -0.65(-2.78%) |
Jul 31, 2025 | 23.29 | 23.46 | 23.25 | 23.36 | 1,934,624 | -0.05(-0.21%) |
Jul 30, 2025 | 23.49 | 23.62 | 23.34 | 23.41 | 2,717,066 | -0.19(-0.81%) |
Jul 29, 2025 | 23.66 | 23.71 | 23.52 | 23.60 | 2,312,053 | +0.29(+1.24%) |
Jul 28, 2025 | 23.57 | 23.59 | 23.24 | 23.31 | 1,867,715 | -0.57(-2.39%) |
Jul 25, 2025 | 23.70 | 23.88 | 23.61 | 23.88 | 2,747,279 | +0.19(+0.80%) |
Jul 24, 2025 | 23.80 | 23.90 | 23.69 | 23.69 | 3,644,325 | -0.11(-0.46%) |
Jul 23, 2025 | 23.32 | 23.82 | 23.31 | 23.80 | 5,881,703 | +0.77(+3.34%) |
Jul 22, 2025 | 22.87 | 23.03 | 22.77 | 23.03 | 3,347,577 | +0.15(+0.66%) |
Jul 21, 2025 | 22.81 | 23.03 | 22.75 | 22.88 | 1,786,192 | +0.11(+0.48%) |
Jul 18, 2025 | 22.85 | 22.91 | 22.71 | 22.77 | 2,556,997 | +0.04(+0.18%) |
Jul 17, 2025 | 22.53 | 22.73 | 22.53 | 22.73 | 2,447,594 | +0.06(+0.26%) |
Jul 16, 2025 | 22.50 | 22.71 | 22.40 | 22.67 | 3,284,890 | +0.22(+0.98%) |
Jul 15, 2025 | 22.73 | 22.73 | 22.43 | 22.45 | 2,584,450 | -0.15(-0.66%) |
Jul 14, 2025 | 22.48 | 22.62 | 22.45 | 22.60 | 1,569,802 | -0.14(-0.62%) |
Jul 11, 2025 | 22.77 | 22.79 | 22.64 | 22.74 | 2,624,418 | -0.25(-1.09%) |
Jul 10, 2025 | 23.09 | 23.16 | 22.95 | 22.99 | 2,601,464 | -0.21(-0.91%) |
Jul 09, 2025 | 23.15 | 23.25 | 23.07 | 23.20 | 2,525,637 | +0.54(+2.38%) |
Jul 08, 2025 | 22.62 | 22.70 | 22.48 | 22.66 | 2,499,516 | +0.27(+1.21%) |
Jul 07, 2025 | 22.51 | 22.56 | 22.28 | 22.39 | 2,271,390 | -0.11(-0.49%) |
Jul 03, 2025 | 22.36 | 22.52 | 22.33 | 22.50 | 1,455,183 | +0.14(+0.63%) |
Jul 02, 2025 | 22.17 | 22.36 | 22.07 | 22.36 | 2,745,289 | +0.36(+1.64%) |