Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 20.11 | 20.18 | 19.82 | 19.92 | 104,343 | -0.18(-0.90%) |
Aug 28, 2025 | 19.88 | 20.11 | 19.88 | 20.10 | 93,039 | +0.24(+1.21%) |
Aug 27, 2025 | 20.05 | 20.05 | 19.82 | 19.86 | 140,179 | -0.14(-0.70%) |
Aug 26, 2025 | 19.82 | 20.01 | 19.80 | 20.00 | 157,149 | +0.18(+0.91%) |
Aug 25, 2025 | 19.85 | 19.93 | 19.69 | 19.82 | 183,934 | -0.03(-0.15%) |
Aug 22, 2025 | 19.42 | 19.91 | 19.30 | 19.85 | 247,097 | +0.51(+2.64%) |
Aug 21, 2025 | 19.26 | 19.41 | 19.22 | 19.34 | 124,408 | +0.01(+0.05%) |
Aug 20, 2025 | 19.31 | 19.36 | 18.84 | 19.33 | 244,604 | -0.08(-0.41%) |
Aug 19, 2025 | 19.94 | 19.94 | 19.37 | 19.41 | 300,094 | -0.59(-2.95%) |
Aug 18, 2025 | 19.91 | 20.02 | 19.89 | 20.00 | 83,805 | +0.06(+0.30%) |
Aug 15, 2025 | 19.91 | 19.96 | 19.75 | 19.94 | 86,281 | +0.05(+0.25%) |
Aug 14, 2025 | 19.86 | 20.02 | 19.78 | 19.89 | 166,246 | -0.16(-0.80%) |
Aug 13, 2025 | 20.35 | 20.35 | 19.93 | 20.05 | 202,165 | -0.18(-0.89%) |
Aug 12, 2025 | 20.16 | 20.24 | 20.07 | 20.23 | 148,133 | +0.23(+1.15%) |
Aug 11, 2025 | 20.02 | 20.17 | 19.87 | 20.00 | 369,850 | +0.02(+0.10%) |
Aug 08, 2025 | 20.16 | 20.18 | 19.94 | 19.98 | 209,583 | -0.20(-0.99%) |
Aug 07, 2025 | 20.30 | 20.30 | 19.91 | 20.18 | 218,068 | +0.07(+0.35%) |
Aug 06, 2025 | 19.93 | 20.13 | 19.85 | 20.11 | 265,315 | +0.33(+1.67%) |
Aug 05, 2025 | 20.00 | 20.06 | 19.68 | 19.78 | 165,744 | -0.18(-0.90%) |
Aug 04, 2025 | 19.53 | 19.96 | 19.53 | 19.96 | 206,437 | +0.55(+2.83%) |
Aug 01, 2025 | 19.36 | 19.60 | 19.03 | 19.41 | 324,384 | -0.24(-1.22%) |
Jul 31, 2025 | 19.84 | 19.94 | 19.62 | 19.65 | 247,952 | +0.09(+0.46%) |
Jul 30, 2025 | 19.44 | 19.63 | 19.39 | 19.56 | 245,453 | +0.17(+0.88%) |
Jul 29, 2025 | 19.68 | 19.72 | 19.32 | 19.39 | 261,882 | -0.29(-1.47%) |
Jul 28, 2025 | 19.74 | 19.74 | 19.59 | 19.68 | 751,752 | +0.08(+0.41%) |
Jul 25, 2025 | 19.58 | 19.65 | 19.51 | 19.60 | 128,996 | +0.06(+0.31%) |
Jul 24, 2025 | 19.50 | 19.57 | 19.40 | 19.54 | 144,612 | +0.10(+0.51%) |
Jul 23, 2025 | 19.42 | 19.47 | 19.30 | 19.44 | 157,776 | +0.12(+0.61%) |
Jul 22, 2025 | 19.38 | 19.45 | 19.02 | 19.32 | 182,916 | -0.00(-0.02%) |
Jul 21, 2025 | 19.59 | 19.64 | 19.32 | 19.33 | 263,279 | -0.22(-1.14%) |
Jul 18, 2025 | 19.57 | 19.61 | 19.45 | 19.55 | 165,338 | +0.02(+0.10%) |
Jul 17, 2025 | 19.18 | 19.56 | 19.18 | 19.53 | 309,547 | +0.36(+1.88%) |
Jul 16, 2025 | 19.12 | 19.19 | 18.95 | 19.17 | 150,279 | +0.13(+0.68%) |
Jul 15, 2025 | 19.19 | 19.20 | 19.04 | 19.04 | 244,532 | -0.10(-0.52%) |
Jul 14, 2025 | 18.93 | 19.18 | 18.93 | 19.14 | 200,512 | +0.16(+0.84%) |
Jul 11, 2025 | 19.03 | 19.10 | 18.96 | 18.98 | 277,544 | -0.16(-0.84%) |
Jul 10, 2025 | 19.20 | 19.22 | 18.95 | 19.14 | 290,711 | -0.06(-0.31%) |
Jul 09, 2025 | 19.07 | 19.20 | 19.04 | 19.20 | 319,307 | +0.18(+0.95%) |
Jul 08, 2025 | 19.12 | 19.16 | 18.93 | 19.02 | 448,486 | +0.02(+0.11%) |
Jul 07, 2025 | 18.95 | 19.04 | 18.89 | 19.00 | 733,824 | -0.14(-0.73%) |
Jul 03, 2025 | 19.05 | 19.16 | 19.00 | 19.14 | 117,319 | +0.18(+0.95%) |
Jul 02, 2025 | 18.76 | 18.97 | 18.76 | 18.96 | 173,298 | +0.16(+0.85%) |
Jul 01, 2025 | 19.09 | 19.10 | 18.70 | 18.80 | 221,398 | -0.29(-1.52%) |
Jun 30, 2025 | 18.97 | 19.13 | 18.97 | 19.09 | 279,666 | +0.29(+1.54%) |
Jun 27, 2025 | 18.80 | 18.87 | 18.68 | 18.80 | 224,852 | +0.02(+0.11%) |
Jun 26, 2025 | 18.66 | 18.79 | 18.52 | 18.78 | 210,566 | +0.21(+1.13%) |
Jun 25, 2025 | 18.77 | 18.82 | 18.54 | 18.57 | 270,715 | -0.11(-0.59%) |
Jun 24, 2025 | 18.47 | 18.70 | 18.45 | 18.68 | 330,075 | +0.37(+2.02%) |
Jun 23, 2025 | 18.06 | 18.34 | 17.98 | 18.31 | 172,508 | +0.24(+1.33%) |
Jun 20, 2025 | 18.31 | 18.35 | 18.05 | 18.07 | 121,503 | -0.15(-0.82%) |
Jun 18, 2025 | 18.25 | 18.31 | 18.17 | 18.22 | 125,019 | -0.01(-0.05%) |
Jun 17, 2025 | 18.27 | 18.38 | 18.17 | 18.23 | 183,120 | -0.15(-0.82%) |
Jun 16, 2025 | 18.28 | 18.42 | 18.22 | 18.38 | 384,712 | +0.24(+1.32%) |
Jun 13, 2025 | 18.10 | 18.35 | 18.10 | 18.14 | 234,718 | -0.19(-1.04%) |
Jun 12, 2025 | 18.24 | 18.39 | 18.23 | 18.33 | 255,235 | +0.08(+0.44%) |
Jun 11, 2025 | 18.29 | 18.37 | 18.18 | 18.25 | 304,835 | +0.02(+0.11%) |
Jun 10, 2025 | 18.30 | 18.34 | 18.08 | 18.23 | 231,219 | -0.02(-0.11%) |
Jun 09, 2025 | 18.32 | 18.37 | 18.18 | 18.25 | 266,531 | -0.08(-0.44%) |
Jun 06, 2025 | 18.25 | 18.42 | 18.25 | 18.33 | 464,918 | +0.25(+1.38%) |
Jun 05, 2025 | 18.25 | 18.35 | 17.98 | 18.08 | 869,130 | -0.10(-0.55%) |
Jun 04, 2025 | 18.10 | 18.22 | 18.02 | 18.18 | 227,271 | +0.08(+0.44%) |
Jun 03, 2025 | 18.01 | 18.14 | 17.90 | 18.10 | 326,348 | +0.16(+0.89%) |