Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 23.60 | 23.72 | 23.60 | 23.66 | 14,566 | +0.22(+0.95%) |
Sep 12, 2025 | 23.45 | 23.49 | 23.38 | 23.44 | 7,725 | +0.00(+0.01%) |
Sep 11, 2025 | 23.31 | 23.49 | 23.31 | 23.44 | 5,966 | +0.26(+1.12%) |
Sep 10, 2025 | 23.19 | 23.32 | 23.18 | 23.18 | 8,165 | -0.06(-0.26%) |
Sep 09, 2025 | 23.26 | 23.31 | 23.23 | 23.24 | 5,650 | -0.05(-0.19%) |
Sep 08, 2025 | 23.16 | 23.29 | 23.16 | 23.29 | 4,444 | +0.32(+1.38%) |
Sep 05, 2025 | 22.97 | 23.07 | 22.86 | 22.97 | 144,788 | +0.22(+0.98%) |
Sep 04, 2025 | 22.65 | 22.80 | 22.65 | 22.75 | 3,131 | +0.11(+0.46%) |
Sep 03, 2025 | 22.67 | 22.76 | 22.60 | 22.64 | 106,171 | -0.18(-0.79%) |
Sep 02, 2025 | 22.75 | 22.82 | 22.65 | 22.82 | 218,819 | -0.29(-1.25%) |
Aug 29, 2025 | 22.97 | 23.16 | 22.97 | 23.11 | 3,057 | -0.02(-0.09%) |
Aug 28, 2025 | 23.05 | 23.18 | 23.05 | 23.13 | 1,663 | +0.04(+0.19%) |
Aug 27, 2025 | 23.06 | 23.13 | 22.92 | 23.09 | 4,273 | +0.01(+0.05%) |
Aug 26, 2025 | 23.05 | 23.11 | 22.98 | 23.07 | 20,566 | -0.03(-0.13%) |
Aug 25, 2025 | 23.29 | 23.32 | 23.06 | 23.11 | 7,353 | -0.18(-0.79%) |
Aug 22, 2025 | 22.99 | 23.35 | 22.99 | 23.29 | 7,090 | +0.25(+1.09%) |
Aug 21, 2025 | 23.15 | 23.15 | 23.01 | 23.04 | 2,826 | -0.16(-0.69%) |
Aug 20, 2025 | 23.24 | 23.25 | 23.12 | 23.20 | 7,851 | +0.11(+0.48%) |
Aug 19, 2025 | 23.16 | 23.18 | 23.03 | 23.09 | 3,799 | +0.12(+0.50%) |
Aug 18, 2025 | 22.93 | 23.07 | 22.88 | 22.98 | 182,159 | -0.10(-0.43%) |
Aug 15, 2025 | 23.05 | 23.12 | 23.01 | 23.07 | 5,399 | +0.07(+0.33%) |
Aug 14, 2025 | 23.06 | 23.08 | 22.94 | 23.00 | 2,874 | -0.12(-0.51%) |
Aug 13, 2025 | 23.03 | 23.16 | 23.01 | 23.12 | 7,263 | +0.13(+0.56%) |
Aug 12, 2025 | 22.89 | 23.03 | 22.87 | 22.99 | 14,069 | +0.08(+0.34%) |
Aug 11, 2025 | 22.89 | 22.96 | 22.86 | 22.91 | 2,849 | -0.04(-0.16%) |
Aug 08, 2025 | 23.02 | 23.03 | 22.94 | 22.95 | 8,036 | +0.01(+0.04%) |
Aug 07, 2025 | 22.96 | 22.96 | 22.85 | 22.94 | 4,423 | +0.10(+0.44%) |
Aug 06, 2025 | 22.75 | 22.90 | 22.75 | 22.84 | 3,804 | +0.26(+1.14%) |
Aug 05, 2025 | 22.52 | 22.64 | 22.46 | 22.58 | 3,844 | +0.05(+0.23%) |
Aug 04, 2025 | 22.43 | 22.58 | 22.38 | 22.53 | 7,203 | +0.32(+1.42%) |
Aug 01, 2025 | 22.15 | 22.24 | 22.09 | 22.21 | 13,262 | +0.18(+0.79%) |
Jul 31, 2025 | 22.12 | 22.16 | 22.04 | 22.04 | 7,793 | -0.16(-0.74%) |
Jul 30, 2025 | 22.24 | 22.36 | 22.20 | 22.20 | 1,768 | -0.13(-0.58%) |
Jul 29, 2025 | 22.31 | 22.36 | 22.25 | 22.34 | 2,925 | +0.01(+0.04%) |
Jul 28, 2025 | 22.38 | 22.38 | 22.29 | 22.32 | 6,149 | -0.12(-0.56%) |
Jul 25, 2025 | 22.30 | 22.49 | 22.29 | 22.45 | 4,132 | -0.08(-0.35%) |
Jul 24, 2025 | 22.62 | 22.62 | 22.53 | 22.53 | 13,916 | -0.16(-0.72%) |
Jul 23, 2025 | 22.67 | 22.76 | 22.60 | 22.69 | 7,704 | +0.03(+0.14%) |
Jul 22, 2025 | 22.53 | 22.68 | 22.53 | 22.66 | 6,921 | +0.22(+0.98%) |
Jul 21, 2025 | 22.36 | 22.52 | 22.36 | 22.44 | 5,524 | +0.32(+1.45%) |
Jul 18, 2025 | 22.23 | 22.23 | 22.12 | 22.12 | 9,586 | -0.04(-0.18%) |
Jul 17, 2025 | 22.13 | 22.16 | 22.10 | 22.16 | 14,423 | -0.04(-0.18%) |
Jul 16, 2025 | 22.13 | 22.24 | 22.13 | 22.20 | 10,406 | +0.10(+0.45%) |
Jul 15, 2025 | 22.34 | 22.35 | 22.10 | 22.10 | 2,151 | -0.19(-0.85%) |
Jul 14, 2025 | 22.29 | 22.37 | 22.28 | 22.29 | 9,998 | +0.06(+0.27%) |
Jul 11, 2025 | 22.23 | 22.27 | 22.16 | 22.23 | 4,151 | -0.17(-0.76%) |
Jul 10, 2025 | 22.28 | 22.41 | 22.28 | 22.40 | 15,305 | -0.12(-0.53%) |
Jul 09, 2025 | 22.47 | 22.53 | 22.28 | 22.52 | 16,074 | +0.09(+0.40%) |
Jul 08, 2025 | 22.37 | 22.45 | 22.27 | 22.43 | 15,592 | -0.11(-0.49%) |
Jul 07, 2025 | 22.57 | 22.69 | 22.42 | 22.54 | 14,259 | -0.22(-0.97%) |
Jul 03, 2025 | 22.81 | 22.85 | 22.75 | 22.76 | 1,505 | -0.03(-0.13%) |
Jul 02, 2025 | 22.77 | 22.88 | 22.73 | 22.79 | 4,914 | -0.09(-0.39%) |