Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 25.89 | 26.27 | 25.43 | 26.26 | 495,125 | +0.18(+0.69%) |
Sep 11, 2025 | 25.76 | 26.31 | 25.55 | 26.08 | 433,418 | +0.58(+2.27%) |
Sep 10, 2025 | 25.46 | 25.65 | 25.00 | 25.50 | 373,159 | +0.29(+1.15%) |
Sep 09, 2025 | 25.88 | 25.88 | 25.11 | 25.21 | 436,551 | -0.80(-3.08%) |
Sep 08, 2025 | 26.20 | 26.29 | 25.75 | 26.01 | 491,945 | -0.25(-0.95%) |
Sep 05, 2025 | 26.50 | 27.05 | 25.93 | 26.26 | 409,358 | +0.29(+1.12%) |
Sep 04, 2025 | 25.05 | 26.20 | 25.00 | 25.97 | 635,843 | +1.15(+4.63%) |
Sep 03, 2025 | 24.56 | 25.24 | 24.56 | 24.82 | 326,439 | -0.02(-0.08%) |
Sep 02, 2025 | 24.52 | 25.04 | 24.52 | 24.84 | 322,855 | -0.32(-1.27%) |
Aug 29, 2025 | 25.16 | 25.25 | 24.79 | 25.16 | 268,486 | -0.04(-0.16%) |
Aug 28, 2025 | 25.42 | 25.54 | 24.99 | 25.20 | 222,202 | -0.19(-0.75%) |
Aug 27, 2025 | 25.14 | 25.53 | 25.14 | 25.39 | 298,081 | +0.08(+0.32%) |
Aug 26, 2025 | 25.62 | 25.72 | 25.31 | 25.31 | 514,138 | -0.36(-1.40%) |
Aug 25, 2025 | 26.07 | 26.27 | 25.62 | 25.67 | 263,902 | -0.52(-1.99%) |
Aug 22, 2025 | 24.84 | 26.84 | 24.57 | 26.19 | 438,868 | +1.74(+7.12%) |
Aug 21, 2025 | 24.61 | 24.61 | 24.12 | 24.45 | 253,200 | -0.34(-1.37%) |
Aug 20, 2025 | 25.89 | 26.10 | 24.73 | 24.79 | 425,944 | -1.16(-4.47%) |
Aug 19, 2025 | 25.86 | 26.56 | 25.71 | 25.95 | 341,142 | +0.37(+1.45%) |
Aug 18, 2025 | 25.67 | 26.20 | 25.57 | 25.58 | 416,649 | -0.08(-0.31%) |
Aug 15, 2025 | 25.61 | 25.90 | 25.05 | 25.66 | 462,417 | +0.32(+1.26%) |
Aug 14, 2025 | 24.85 | 25.39 | 24.68 | 25.34 | 291,814 | -0.31(-1.21%) |
Aug 13, 2025 | 24.46 | 25.98 | 24.39 | 25.65 | 471,795 | +1.44(+5.95%) |
Aug 12, 2025 | 23.45 | 24.30 | 23.08 | 24.21 | 328,536 | +1.11(+4.81%) |
Aug 11, 2025 | 23.34 | 23.50 | 22.65 | 23.10 | 247,668 | -0.18(-0.77%) |
Aug 08, 2025 | 23.27 | 23.58 | 22.85 | 23.28 | 307,680 | -0.33(-1.40%) |
Aug 07, 2025 | 23.63 | 24.25 | 23.46 | 23.61 | 369,411 | +0.31(+1.33%) |
Aug 06, 2025 | 23.38 | 23.74 | 23.13 | 23.30 | 340,304 | +0.20(+0.87%) |
Aug 05, 2025 | 22.25 | 23.38 | 22.25 | 23.10 | 494,329 | +0.87(+3.91%) |
Aug 04, 2025 | 21.48 | 22.23 | 21.27 | 22.23 | 366,272 | +0.53(+2.44%) |
Aug 01, 2025 | 22.00 | 22.59 | 20.80 | 21.70 | 921,059 | -1.80(-7.66%) |
Jul 31, 2025 | 23.40 | 23.60 | 23.10 | 23.50 | 466,213 | +0.08(+0.34%) |
Jul 30, 2025 | 24.37 | 24.37 | 23.32 | 23.42 | 267,030 | -0.94(-3.86%) |
Jul 29, 2025 | 24.83 | 25.00 | 24.09 | 24.36 | 355,707 | -0.26(-1.06%) |
Jul 28, 2025 | 24.59 | 24.77 | 23.94 | 24.62 | 220,081 | -0.02(-0.08%) |
Jul 25, 2025 | 24.62 | 24.64 | 24.00 | 24.64 | 268,005 | +0.37(+1.52%) |
Jul 24, 2025 | 25.14 | 25.27 | 24.13 | 24.27 | 351,195 | -1.22(-4.79%) |
Jul 23, 2025 | 25.82 | 25.91 | 25.12 | 25.49 | 463,709 | +0.10(+0.39%) |
Jul 22, 2025 | 23.84 | 25.60 | 23.84 | 25.39 | 523,549 | +2.10(+9.02%) |
Jul 21, 2025 | 23.59 | 23.81 | 23.27 | 23.29 | 278,877 | +0.01(+0.04%) |
Jul 18, 2025 | 23.67 | 23.67 | 23.01 | 23.28 | 351,251 | -0.09(-0.39%) |
Jul 17, 2025 | 23.22 | 23.62 | 23.12 | 23.37 | 235,633 | +0.13(+0.56%) |
Jul 16, 2025 | 23.35 | 23.54 | 22.62 | 23.24 | 289,478 | +0.16(+0.69%) |
Jul 15, 2025 | 24.36 | 24.36 | 23.05 | 23.08 | 323,463 | -1.18(-4.86%) |
Jul 14, 2025 | 24.03 | 24.46 | 23.86 | 24.26 | 265,301 | -0.09(-0.37%) |
Jul 11, 2025 | 24.15 | 24.64 | 23.93 | 24.35 | 389,466 | -0.29(-1.18%) |
Jul 10, 2025 | 24.25 | 25.07 | 24.12 | 24.64 | 354,763 | +0.30(+1.23%) |
Jul 09, 2025 | 23.37 | 24.45 | 23.16 | 24.34 | 327,558 | +1.22(+5.28%) |
Jul 08, 2025 | 23.27 | 23.60 | 22.91 | 23.12 | 268,480 | -0.05(-0.22%) |
Jul 07, 2025 | 23.45 | 23.61 | 22.96 | 23.17 | 227,268 | -0.41(-1.74%) |
Jul 03, 2025 | 23.83 | 23.92 | 23.39 | 23.58 | 156,892 | -0.32(-1.34%) |
Jul 02, 2025 | 23.52 | 24.07 | 23.30 | 23.90 | 323,726 | +0.50(+2.14%) |