Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 24.62 | 24.71 | 24.62 | 24.65 | 150,218 | -0.05(-0.20%) |
Sep 11, 2025 | 24.66 | 24.70 | 24.60 | 24.70 | 534,268 | +0.08(+0.32%) |
Sep 10, 2025 | 24.54 | 24.62 | 24.53 | 24.62 | 359,477 | +0.08(+0.33%) |
Sep 09, 2025 | 24.51 | 24.55 | 24.44 | 24.54 | 719,991 | -0.01(-0.04%) |
Sep 08, 2025 | 24.41 | 24.55 | 24.31 | 24.55 | 649,783 | +0.18(+0.74%) |
Sep 05, 2025 | 24.27 | 24.37 | 24.26 | 24.37 | 402,576 | +0.18(+0.73%) |
Sep 04, 2025 | 24.18 | 24.21 | 24.15 | 24.19 | 249,914 | +0.05(+0.22%) |
Sep 03, 2025 | 24.10 | 24.14 | 24.08 | 24.14 | 251,215 | +0.06(+0.25%) |
Sep 02, 2025 | 24.12 | 24.12 | 24.05 | 24.08 | 595,203 | -0.07(-0.29%) |
Aug 29, 2025 | 24.17 | 24.20 | 24.15 | 24.15 | 347,771 | -0.01(-0.04%) |
Aug 28, 2025 | 24.15 | 24.19 | 24.15 | 24.16 | 296,798 | +0.01(+0.04%) |
Aug 27, 2025 | 24.17 | 24.18 | 24.13 | 24.15 | 234,591 | -0.01(-0.04%) |
Aug 26, 2025 | 24.14 | 24.18 | 24.14 | 24.16 | 349,127 | +0.02(+0.08%) |
Aug 25, 2025 | 24.18 | 24.18 | 24.12 | 24.14 | 322,547 | +0.02(+0.08%) |
Aug 22, 2025 | 24.11 | 24.18 | 24.09 | 24.12 | 402,725 | +0.04(+0.17%) |
Aug 21, 2025 | 24.12 | 24.12 | 24.08 | 24.08 | 278,956 | -0.03(-0.12%) |
Aug 20, 2025 | 24.13 | 24.14 | 24.10 | 24.11 | 206,667 | -0.02(-0.08%) |
Aug 19, 2025 | 24.14 | 24.14 | 24.10 | 24.13 | 257,586 | +0.00(+0.00%) |
Aug 18, 2025 | 24.12 | 24.15 | 24.10 | 24.13 | 315,100 | +0.03(+0.12%) |
Aug 15, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 199,059 | +0.00(+0.00%) |
Aug 14, 2025 | 24.17 | 24.17 | 24.10 | 24.10 | 275,467 | -0.06(-0.25%) |
Aug 13, 2025 | 24.17 | 24.17 | 24.15 | 24.16 | 371,852 | -0.01(-0.04%) |
Aug 12, 2025 | 24.12 | 24.17 | 24.12 | 24.17 | 287,935 | +0.02(+0.08%) |
Aug 11, 2025 | 24.14 | 24.15 | 24.11 | 24.15 | 246,540 | +0.03(+0.12%) |
Aug 08, 2025 | 24.10 | 24.12 | 24.09 | 24.12 | 310,751 | -0.02(-0.08%) |
Aug 07, 2025 | 24.14 | 24.14 | 24.11 | 24.14 | 358,427 | +0.01(+0.04%) |
Aug 06, 2025 | 24.11 | 24.15 | 24.06 | 24.13 | 843,950 | +0.01(+0.04%) |
Aug 05, 2025 | 24.12 | 24.14 | 24.11 | 24.12 | 294,910 | +0.01(+0.04%) |
Aug 04, 2025 | 24.11 | 24.14 | 24.09 | 24.11 | 245,318 | +0.00(+0.00%) |
Aug 01, 2025 | 24.08 | 24.11 | 24.07 | 24.11 | 281,304 | +0.19(+0.80%) |
Jul 31, 2025 | 23.97 | 23.98 | 23.92 | 23.92 | 215,549 | +0.00(+0.00%) |
Jul 30, 2025 | 23.94 | 24.01 | 23.91 | 23.92 | 383,732 | -0.06(-0.25%) |
Jul 29, 2025 | 23.93 | 23.99 | 23.93 | 23.98 | 194,574 | +0.09(+0.38%) |
Jul 28, 2025 | 23.90 | 23.93 | 23.89 | 23.89 | 307,200 | -0.03(-0.12%) |
Jul 25, 2025 | 23.90 | 23.93 | 23.89 | 23.92 | 631,515 | +0.01(+0.04%) |
Jul 24, 2025 | 23.90 | 23.93 | 23.87 | 23.91 | 390,037 | +0.02(+0.08%) |
Jul 23, 2025 | 23.93 | 23.93 | 23.88 | 23.89 | 211,552 | -0.04(-0.17%) |
Jul 22, 2025 | 23.93 | 23.95 | 23.91 | 23.93 | 455,903 | +0.03(+0.11%) |
Jul 21, 2025 | 23.89 | 23.94 | 23.87 | 23.90 | 258,708 | +0.04(+0.16%) |
Jul 18, 2025 | 23.87 | 23.89 | 23.85 | 23.86 | 262,182 | -0.04(-0.19%) |
Jul 17, 2025 | 23.95 | 23.96 | 23.86 | 23.91 | 337,515 | -0.04(-0.17%) |
Jul 16, 2025 | 24.01 | 24.01 | 23.93 | 23.95 | 265,179 | -0.04(-0.17%) |
Jul 15, 2025 | 24.05 | 24.05 | 23.97 | 23.99 | 254,787 | -0.05(-0.21%) |
Jul 14, 2025 | 24.03 | 24.05 | 24.00 | 24.04 | 174,226 | -0.02(-0.08%) |
Jul 11, 2025 | 24.05 | 24.08 | 24.03 | 24.06 | 167,594 | -0.04(-0.17%) |
Jul 10, 2025 | 24.08 | 24.11 | 24.07 | 24.10 | 192,693 | -0.04(-0.17%) |
Jul 09, 2025 | 24.09 | 24.14 | 24.08 | 24.14 | 150,246 | +0.08(+0.33%) |
Jul 08, 2025 | 24.07 | 24.09 | 24.05 | 24.06 | 205,646 | -0.02(-0.08%) |
Jul 07, 2025 | 24.10 | 24.10 | 24.06 | 24.08 | 260,270 | -0.01(-0.04%) |
Jul 03, 2025 | 24.07 | 24.10 | 24.05 | 24.09 | 110,510 | -0.01(-0.04%) |
Jul 02, 2025 | 24.06 | 24.11 | 24.05 | 24.10 | 424,999 | -0.01(-0.04%) |