Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 23.36 | 23.36 | 23.12 | 23.15 | 695,043 | -0.17(-0.73%) |
Sep 11, 2025 | 23.41 | 23.52 | 23.27 | 23.32 | 576,716 | -0.03(-0.13%) |
Sep 10, 2025 | 23.54 | 23.62 | 23.30 | 23.35 | 864,020 | -0.10(-0.43%) |
Sep 09, 2025 | 23.52 | 23.62 | 23.42 | 23.45 | 631,146 | -0.07(-0.30%) |
Sep 08, 2025 | 23.63 | 23.63 | 23.44 | 23.52 | 661,211 | -0.05(-0.23%) |
Sep 05, 2025 | 23.48 | 23.70 | 23.41 | 23.57 | 1,349,787 | +0.22(+0.96%) |
Sep 04, 2025 | 23.00 | 23.35 | 23.00 | 23.35 | 488,465 | +0.38(+1.65%) |
Sep 03, 2025 | 22.60 | 22.97 | 22.60 | 22.97 | 263,563 | +0.33(+1.46%) |
Sep 02, 2025 | 22.64 | 22.70 | 22.46 | 22.64 | 280,106 | -0.19(-0.83%) |
Aug 29, 2025 | 22.58 | 22.84 | 22.58 | 22.83 | 320,582 | +0.22(+0.97%) |
Aug 28, 2025 | 22.67 | 22.67 | 22.50 | 22.61 | 252,410 | +0.00(+0.00%) |
Aug 27, 2025 | 22.64 | 22.76 | 22.55 | 22.61 | 252,812 | -0.01(-0.04%) |
Aug 26, 2025 | 22.65 | 22.68 | 22.48 | 22.62 | 373,282 | +0.05(+0.22%) |
Aug 25, 2025 | 22.70 | 22.74 | 22.57 | 22.57 | 307,723 | -0.16(-0.70%) |
Aug 22, 2025 | 22.12 | 22.77 | 22.12 | 22.73 | 422,414 | +0.66(+2.99%) |
Aug 21, 2025 | 22.33 | 22.33 | 22.05 | 22.07 | 190,952 | -0.34(-1.52%) |
Aug 20, 2025 | 22.29 | 22.43 | 22.27 | 22.41 | 281,953 | +0.15(+0.67%) |
Aug 19, 2025 | 22.18 | 22.38 | 22.12 | 22.26 | 283,688 | +0.13(+0.59%) |
Aug 18, 2025 | 22.28 | 22.28 | 22.09 | 22.13 | 315,744 | -0.12(-0.56%) |
Aug 15, 2025 | 22.33 | 22.36 | 22.23 | 22.25 | 366,581 | -0.05(-0.25%) |
Aug 14, 2025 | 22.25 | 22.34 | 22.19 | 22.31 | 345,532 | -0.15(-0.67%) |
Aug 13, 2025 | 22.14 | 22.46 | 22.14 | 22.46 | 745,978 | +0.33(+1.49%) |
Aug 12, 2025 | 21.84 | 22.13 | 21.84 | 22.13 | 267,671 | +0.35(+1.61%) |
Aug 11, 2025 | 22.06 | 22.12 | 21.76 | 21.78 | 340,319 | -0.27(-1.22%) |
Aug 08, 2025 | 22.01 | 22.15 | 21.96 | 22.05 | 313,807 | +0.06(+0.27%) |
Aug 07, 2025 | 21.95 | 22.08 | 21.89 | 21.99 | 561,054 | +0.15(+0.69%) |
Aug 06, 2025 | 22.04 | 22.04 | 21.77 | 21.84 | 578,218 | -0.27(-1.22%) |
Aug 05, 2025 | 22.15 | 22.18 | 21.96 | 22.11 | 284,635 | +0.01(+0.05%) |
Aug 04, 2025 | 21.84 | 22.13 | 21.81 | 22.10 | 303,220 | +0.37(+1.70%) |
Aug 01, 2025 | 21.56 | 21.79 | 21.54 | 21.73 | 569,951 | +0.08(+0.37%) |
Jul 31, 2025 | 21.92 | 21.92 | 21.61 | 21.65 | 478,872 | -0.26(-1.19%) |
Jul 30, 2025 | 22.27 | 22.36 | 21.85 | 21.91 | 330,664 | -0.34(-1.53%) |
Jul 29, 2025 | 22.21 | 22.32 | 22.10 | 22.25 | 400,742 | +0.07(+0.32%) |
Jul 28, 2025 | 22.43 | 22.44 | 22.07 | 22.18 | 360,860 | -0.17(-0.76%) |
Jul 25, 2025 | 22.25 | 22.37 | 22.09 | 22.35 | 377,797 | +0.11(+0.49%) |
Jul 24, 2025 | 22.20 | 22.42 | 22.11 | 22.24 | 543,870 | -0.04(-0.18%) |
Jul 23, 2025 | 22.08 | 22.28 | 22.08 | 22.28 | 736,160 | +0.23(+1.02%) |
Jul 22, 2025 | 21.71 | 22.12 | 21.66 | 22.05 | 609,680 | +0.38(+1.75%) |
Jul 21, 2025 | 21.73 | 21.84 | 21.60 | 21.68 | 506,707 | +0.04(+0.18%) |
Jul 18, 2025 | 21.85 | 21.89 | 21.57 | 21.64 | 195,990 | -0.10(-0.48%) |
Jul 17, 2025 | 21.83 | 21.96 | 21.67 | 21.74 | 530,457 | -0.19(-0.87%) |
Jul 16, 2025 | 21.78 | 21.95 | 21.62 | 21.93 | 426,159 | +0.26(+1.20%) |
Jul 15, 2025 | 21.93 | 22.05 | 21.67 | 21.67 | 339,707 | -0.26(-1.19%) |
Jul 14, 2025 | 21.94 | 22.05 | 21.84 | 21.93 | 360,157 | -0.06(-0.27%) |
Jul 11, 2025 | 22.01 | 22.07 | 21.89 | 21.99 | 291,371 | -0.15(-0.68%) |
Jul 10, 2025 | 22.08 | 22.20 | 22.01 | 22.14 | 320,009 | +0.08(+0.36%) |
Jul 09, 2025 | 21.95 | 22.14 | 21.95 | 22.06 | 239,869 | +0.16(+0.73%) |
Jul 08, 2025 | 21.78 | 22.07 | 21.76 | 21.90 | 411,086 | +0.16(+0.74%) |
Jul 07, 2025 | 21.90 | 22.01 | 21.68 | 21.74 | 559,679 | -0.24(-1.09%) |
Jul 03, 2025 | 21.94 | 22.12 | 21.91 | 21.98 | 228,523 | +0.03(+0.14%) |
Jul 02, 2025 | 21.61 | 21.98 | 21.61 | 21.95 | 569,984 | +0.31(+1.43%) |