Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2025 | 20.22 | 20.38 | 19.96 | 20.25 | 7,724,253 | -0.54(-2.60%) |
Sep 02, 2025 | 20.70 | 20.96 | 20.48 | 20.79 | 8,373,437 | -0.23(-1.09%) |
Aug 29, 2025 | 21.67 | 21.71 | 20.88 | 21.02 | 10,038,508 | -0.89(-4.06%) |
Aug 28, 2025 | 22.17 | 22.49 | 21.60 | 21.91 | 10,749,080 | -0.79(-3.48%) |
Aug 27, 2025 | 23.40 | 23.63 | 22.42 | 22.70 | 14,902,524 | -1.63(-6.70%) |
Aug 26, 2025 | 24.00 | 24.96 | 23.95 | 24.33 | 12,621,712 | +1.26(+5.46%) |
Aug 25, 2025 | 23.53 | 23.69 | 23.07 | 23.07 | 8,560,257 | -0.68(-2.86%) |
Aug 22, 2025 | 23.33 | 24.10 | 22.95 | 23.75 | 16,052,846 | +1.00(+4.40%) |
Aug 21, 2025 | 21.51 | 23.27 | 21.41 | 22.75 | 32,619,652 | +2.38(+11.68%) |
Aug 20, 2025 | 20.49 | 20.53 | 20.04 | 20.37 | 5,993,143 | -0.37(-1.78%) |
Aug 19, 2025 | 20.49 | 21.08 | 19.95 | 20.74 | 19,941,564 | +0.84(+4.22%) |
Aug 18, 2025 | 20.29 | 20.33 | 19.62 | 19.90 | 11,104,900 | +0.20(+1.02%) |
Aug 15, 2025 | 19.61 | 20.10 | 19.60 | 19.70 | 5,670,291 | +0.32(+1.65%) |
Aug 14, 2025 | 19.60 | 19.61 | 19.10 | 19.38 | 9,038,775 | -0.79(-3.92%) |
Aug 13, 2025 | 20.35 | 20.39 | 19.82 | 20.17 | 5,871,358 | +0.09(+0.45%) |
Aug 12, 2025 | 21.02 | 21.04 | 19.96 | 20.08 | 10,369,329 | -1.30(-6.08%) |
Aug 11, 2025 | 21.03 | 21.62 | 21.03 | 21.38 | 11,445,891 | +1.18(+5.84%) |
Aug 08, 2025 | 20.00 | 20.32 | 19.70 | 20.20 | 9,112,421 | +0.58(+2.96%) |
Aug 07, 2025 | 19.40 | 19.63 | 19.36 | 19.62 | 3,538,353 | +0.35(+1.82%) |
Aug 06, 2025 | 19.64 | 19.70 | 18.91 | 19.27 | 6,746,934 | -0.02(-0.10%) |
Aug 05, 2025 | 19.13 | 19.52 | 19.12 | 19.29 | 8,312,048 | +0.43(+2.28%) |
Aug 04, 2025 | 18.58 | 18.87 | 18.57 | 18.86 | 6,157,943 | +0.81(+4.49%) |
Aug 01, 2025 | 18.05 | 18.18 | 17.81 | 18.05 | 4,368,733 | -0.16(-0.88%) |
Jul 31, 2025 | 18.10 | 18.30 | 17.98 | 18.21 | 4,185,262 | +0.18(+1.00%) |
Jul 30, 2025 | 17.96 | 18.16 | 17.86 | 18.03 | 4,424,823 | -0.37(-2.01%) |
Jul 29, 2025 | 18.95 | 19.00 | 18.07 | 18.40 | 7,828,123 | -0.54(-2.85%) |
Jul 28, 2025 | 19.06 | 19.18 | 18.86 | 18.94 | 3,223,605 | -0.03(-0.16%) |
Jul 25, 2025 | 18.86 | 19.04 | 18.63 | 18.97 | 4,382,937 | -0.16(-0.84%) |
Jul 24, 2025 | 19.22 | 19.33 | 18.89 | 19.13 | 5,776,141 | +0.30(+1.59%) |
Jul 23, 2025 | 19.02 | 19.42 | 18.70 | 18.83 | 6,233,345 | -0.04(-0.21%) |
Jul 22, 2025 | 18.45 | 19.10 | 18.31 | 18.87 | 9,502,334 | +0.63(+3.45%) |
Jul 21, 2025 | 18.35 | 18.51 | 18.15 | 18.24 | 3,844,991 | -0.07(-0.38%) |
Jul 18, 2025 | 18.40 | 18.67 | 18.27 | 18.31 | 5,370,379 | +0.09(+0.49%) |
Jul 17, 2025 | 18.00 | 18.51 | 18.00 | 18.22 | 7,568,533 | +0.29(+1.62%) |
Jul 16, 2025 | 17.82 | 17.96 | 17.44 | 17.93 | 4,906,261 | +0.01(+0.06%) |
Jul 15, 2025 | 18.00 | 18.18 | 17.67 | 17.92 | 7,168,481 | +0.28(+1.59%) |
Jul 14, 2025 | 17.50 | 17.73 | 17.43 | 17.64 | 4,533,380 | +0.24(+1.38%) |
Jul 11, 2025 | 17.40 | 17.75 | 17.34 | 17.40 | 6,053,366 | -0.03(-0.17%) |
Jul 10, 2025 | 17.43 | 17.48 | 17.26 | 17.43 | 5,388,970 | -0.22(-1.25%) |
Jul 09, 2025 | 17.70 | 17.73 | 17.46 | 17.65 | 5,131,448 | -0.28(-1.56%) |
Jul 08, 2025 | 18.09 | 18.10 | 17.80 | 17.93 | 4,843,582 | +0.02(+0.11%) |
Jul 07, 2025 | 18.06 | 18.18 | 17.85 | 17.91 | 7,255,879 | -0.94(-4.99%) |
Jul 03, 2025 | 18.97 | 19.11 | 18.50 | 18.85 | 6,909,899 | +0.48(+2.61%) |
Jul 02, 2025 | 18.41 | 18.52 | 18.16 | 18.37 | 4,034,299 | +0.11(+0.60%) |