Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2025 | 25.43 | 25.48 | 25.34 | 25.48 | 88,990 | +0.22(+0.88%) |
Sep 11, 2025 | 25.13 | 25.27 | 25.13 | 25.26 | 13,711 | +0.51(+2.07%) |
Sep 10, 2025 | 24.88 | 24.91 | 24.75 | 24.75 | 4,311 | +0.01(+0.03%) |
Sep 09, 2025 | 24.57 | 24.74 | 24.57 | 24.74 | 8,957 | +0.43(+1.77%) |
Sep 08, 2025 | 24.12 | 24.35 | 24.12 | 24.31 | 34,264 | +0.31(+1.30%) |
Sep 05, 2025 | 24.02 | 24.09 | 23.84 | 24.00 | 7,310 | +0.39(+1.66%) |
Sep 04, 2025 | 23.53 | 23.65 | 23.44 | 23.61 | 4,106 | +0.06(+0.24%) |
Sep 03, 2025 | 23.53 | 23.58 | 23.48 | 23.55 | 7,565 | +0.14(+0.58%) |
Sep 02, 2025 | 23.20 | 23.43 | 23.14 | 23.41 | 12,733 | -0.27(-1.12%) |
Aug 29, 2025 | 23.65 | 23.71 | 23.61 | 23.68 | 5,998 | -0.07(-0.28%) |
Aug 28, 2025 | 23.63 | 23.77 | 23.62 | 23.74 | 29,844 | +0.36(+1.54%) |
Aug 27, 2025 | 23.32 | 23.39 | 23.29 | 23.39 | 13,252 | -0.37(-1.55%) |
Aug 26, 2025 | 23.94 | 23.95 | 23.75 | 23.75 | 6,896 | +0.06(+0.24%) |
Aug 25, 2025 | 23.89 | 23.90 | 23.70 | 23.70 | 5,446 | -0.01(-0.04%) |
Aug 22, 2025 | 23.60 | 23.74 | 23.59 | 23.70 | 687 | +0.62(+2.67%) |
Aug 21, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | 1,377 | -0.10(-0.42%) |
Aug 20, 2025 | 23.17 | 23.22 | 23.03 | 23.19 | 2,648 | -0.15(-0.65%) |
Aug 19, 2025 | 23.53 | 23.61 | 23.34 | 23.34 | 7,211 | -0.18(-0.77%) |
Aug 18, 2025 | 23.55 | 23.55 | 23.44 | 23.52 | 3,251 | +0.21(+0.88%) |
Aug 15, 2025 | 23.32 | 23.32 | 23.29 | 23.31 | 6,090 | +0.26(+1.12%) |
Aug 14, 2025 | 23.01 | 23.09 | 22.99 | 23.05 | 1,537 | -0.27(-1.16%) |
Aug 13, 2025 | 23.45 | 23.45 | 23.25 | 23.33 | 1,860 | +0.31(+1.33%) |
Aug 12, 2025 | 22.80 | 23.07 | 22.80 | 23.02 | 1,559 | +0.49(+2.16%) |
Aug 11, 2025 | 22.67 | 22.73 | 22.53 | 22.53 | 1,219 | -0.12(-0.52%) |
Aug 08, 2025 | 22.58 | 22.68 | 22.58 | 22.65 | 2,489 | -0.17(-0.76%) |
Aug 07, 2025 | 22.84 | 22.97 | 22.73 | 22.82 | 6,136 | +0.21(+0.93%) |
Aug 06, 2025 | 22.60 | 22.61 | 22.45 | 22.61 | 1,527 | +0.10(+0.44%) |
Aug 05, 2025 | 22.60 | 22.62 | 22.48 | 22.52 | 3,472 | +0.01(+0.05%) |
Aug 04, 2025 | 22.49 | 22.50 | 22.43 | 22.50 | 3,191 | +0.50(+2.29%) |
Aug 01, 2025 | 22.23 | 22.23 | 21.96 | 22.00 | 6,203 | -0.46(-2.06%) |
Jul 31, 2025 | 22.47 | 22.57 | 22.46 | 22.46 | 1,855 | +0.19(+0.87%) |
Jul 30, 2025 | 22.55 | 22.59 | 22.27 | 22.27 | 31,146 | -0.38(-1.66%) |
Jul 29, 2025 | 22.82 | 22.82 | 22.65 | 22.65 | 1,678 | -0.07(-0.32%) |
Jul 28, 2025 | 22.89 | 22.89 | 22.72 | 22.72 | 5,193 | -0.22(-0.96%) |
Jul 25, 2025 | 22.90 | 22.95 | 22.90 | 22.94 | 6,973 | -0.06(-0.26%) |
Jul 24, 2025 | 23.14 | 23.14 | 22.96 | 23.00 | 61,600 | -0.31(-1.32%) |
Jul 23, 2025 | 23.24 | 23.38 | 23.24 | 23.31 | 1,688 | +0.38(+1.65%) |
Jul 22, 2025 | 22.99 | 22.99 | 22.68 | 22.93 | 14,067 | -0.03(-0.13%) |
Jul 21, 2025 | 23.02 | 23.03 | 22.89 | 22.96 | 19,661 | +0.18(+0.78%) |
Jul 18, 2025 | 22.93 | 23.00 | 22.77 | 22.78 | 29,175 | +0.07(+0.32%) |
Jul 17, 2025 | 22.67 | 22.71 | 22.51 | 22.71 | 21,758 | +0.06(+0.26%) |
Jul 16, 2025 | 22.58 | 22.69 | 22.38 | 22.65 | 25,202 | -0.03(-0.13%) |
Jul 15, 2025 | 22.48 | 22.71 | 22.48 | 22.68 | 4,752 | +0.51(+2.28%) |
Jul 14, 2025 | 22.15 | 22.22 | 22.09 | 22.17 | 12,801 | +0.17(+0.76%) |
Jul 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 223 | -0.19(-0.84%) |
Jul 10, 2025 | 22.24 | 22.24 | 22.10 | 22.19 | 4,092 | -0.02(-0.08%) |
Jul 09, 2025 | 22.24 | 22.24 | 22.18 | 22.21 | 2,993 | -0.14(-0.62%) |
Jul 08, 2025 | 22.36 | 22.37 | 22.29 | 22.35 | 56,439 | +0.34(+1.52%) |
Jul 07, 2025 | 22.00 | 22.17 | 22.00 | 22.02 | 1,454 | -0.26(-1.15%) |
Jul 03, 2025 | 22.19 | 22.29 | 22.19 | 22.27 | 1,532 | +0.04(+0.17%) |
Jul 02, 2025 | 22.08 | 22.26 | 22.05 | 22.23 | 7,459 | -0.18(-0.78%) |