Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2025 | 23.65 | 25.70 | 23.34 | 25.57 | 7,875,795 | +1.68(+7.03%) |
Aug 21, 2025 | 23.79 | 24.48 | 23.62 | 23.89 | 8,480,857 | -0.62(-2.53%) |
Aug 20, 2025 | 23.83 | 24.51 | 22.95 | 24.51 | 7,577,147 | +0.42(+1.72%) |
Aug 19, 2025 | 26.61 | 26.74 | 23.65 | 24.09 | 11,844,149 | -2.70(-10.06%) |
Aug 18, 2025 | 25.70 | 26.85 | 25.51 | 26.79 | 5,887,747 | +0.70(+2.68%) |
Aug 15, 2025 | 28.84 | 29.00 | 25.80 | 26.09 | 10,624,390 | -2.48(-8.68%) |
Aug 14, 2025 | 27.70 | 29.92 | 27.25 | 28.57 | 8,807,115 | +0.23(+0.81%) |
Aug 13, 2025 | 28.00 | 30.19 | 27.81 | 28.34 | 9,236,795 | +0.44(+1.58%) |
Aug 12, 2025 | 28.77 | 29.44 | 27.36 | 27.90 | 7,331,889 | -0.58(-2.04%) |
Aug 11, 2025 | 28.60 | 30.84 | 28.35 | 28.48 | 11,408,865 | +0.70(+2.52%) |
Aug 08, 2025 | 28.01 | 28.38 | 26.46 | 27.78 | 10,557,833 | -0.31(-1.10%) |
Aug 07, 2025 | 28.50 | 30.35 | 27.45 | 28.09 | 10,923,925 | +0.75(+2.74%) |
Aug 06, 2025 | 27.08 | 28.00 | 26.02 | 27.34 | 9,213,479 | -0.34(-1.23%) |
Aug 05, 2025 | 28.38 | 29.04 | 25.55 | 27.68 | 12,387,956 | -1.21(-4.19%) |
Aug 04, 2025 | 27.65 | 29.75 | 27.00 | 28.89 | 8,058,590 | +2.01(+7.48%) |
Aug 01, 2025 | 26.07 | 27.89 | 26.00 | 26.88 | 9,517,044 | -1.54(-5.40%) |
Jul 31, 2025 | 28.89 | 30.42 | 28.31 | 28.41 | 8,264,634 | -0.48(-1.68%) |
Jul 30, 2025 | 27.18 | 29.50 | 27.18 | 28.90 | 10,716,471 | +2.14(+8.00%) |
Jul 29, 2025 | 29.17 | 29.48 | 25.93 | 26.76 | 13,281,655 | -2.84(-9.59%) |
Jul 28, 2025 | 31.31 | 31.52 | 29.48 | 29.60 | 7,333,077 | -0.99(-3.24%) |
Jul 25, 2025 | 31.41 | 31.42 | 29.15 | 30.59 | 9,450,938 | -1.30(-4.08%) |
Jul 24, 2025 | 30.32 | 33.17 | 30.08 | 31.89 | 12,554,705 | +0.86(+2.77%) |
Jul 23, 2025 | 29.61 | 31.19 | 28.41 | 31.03 | 13,565,595 | +1.92(+6.60%) |
Jul 22, 2025 | 28.20 | 29.22 | 26.68 | 29.11 | 11,731,898 | +1.66(+6.05%) |
Jul 21, 2025 | 29.13 | 31.75 | 27.27 | 27.45 | 22,080,174 | +0.32(+1.18%) |
Jul 18, 2025 | 27.71 | 28.20 | 25.32 | 27.13 | 20,131,474 | +1.09(+4.19%) |
Jul 17, 2025 | 24.28 | 26.17 | 23.67 | 26.04 | 11,748,212 | +1.68(+6.90%) |
Jul 16, 2025 | 21.16 | 24.75 | 21.15 | 24.36 | 14,139,752 | +3.50(+16.78%) |
Jul 15, 2025 | 21.00 | 21.57 | 20.40 | 20.86 | 4,203,835 | -0.59(-2.75%) |
Jul 14, 2025 | 20.95 | 21.95 | 20.86 | 21.45 | 4,274,025 | +0.82(+3.97%) |
Jul 11, 2025 | 20.55 | 21.84 | 20.36 | 20.63 | 6,119,919 | +0.22(+1.08%) |
Jul 10, 2025 | 20.16 | 20.60 | 19.35 | 20.41 | 3,923,402 | +0.24(+1.19%) |
Jul 09, 2025 | 19.92 | 20.26 | 19.05 | 20.17 | 6,580,125 | +0.71(+3.65%) |
Jul 08, 2025 | 20.08 | 20.08 | 19.15 | 19.46 | 3,686,114 | -0.23(-1.17%) |
Jul 07, 2025 | 21.33 | 21.44 | 19.20 | 19.69 | 7,328,890 | -2.06(-9.47%) |
Jul 03, 2025 | 22.29 | 22.65 | 21.59 | 21.75 | 3,854,395 | -0.47(-2.12%) |
Jul 02, 2025 | 21.51 | 22.83 | 20.80 | 22.22 | 7,820,367 | +0.91(+4.27%) |
Jul 01, 2025 | 21.88 | 22.15 | 20.80 | 21.31 | 7,092,686 | -0.59(-2.69%) |
Jun 30, 2025 | 20.50 | 22.40 | 20.41 | 21.90 | 10,546,300 | +1.93(+9.66%) |
Jun 27, 2025 | 21.13 | 21.15 | 19.64 | 19.97 | 5,056,325 | -0.51(-2.49%) |
Jun 26, 2025 | 19.51 | 21.07 | 19.01 | 20.48 | 6,102,752 | +1.08(+5.57%) |
Jun 25, 2025 | 20.01 | 20.11 | 19.14 | 19.40 | 3,349,510 | -0.31(-1.57%) |
Jun 24, 2025 | 19.09 | 19.83 | 18.69 | 19.71 | 7,928,373 | +1.24(+6.71%) |
Jun 23, 2025 | 18.25 | 19.04 | 17.40 | 18.47 | 8,692,250 | -0.39(-2.07%) |
Jun 20, 2025 | 20.51 | 21.05 | 18.81 | 18.86 | 26,245,918 | -0.18(-0.95%) |
Jun 18, 2025 | 18.61 | 19.47 | 17.95 | 19.04 | 7,838,010 | +0.55(+2.97%) |
Jun 17, 2025 | 19.10 | 19.33 | 18.30 | 18.49 | 6,432,253 | -0.88(-4.54%) |
Jun 16, 2025 | 19.23 | 19.85 | 18.90 | 19.37 | 3,019,213 | +0.53(+2.81%) |
Jun 13, 2025 | 19.00 | 19.27 | 18.44 | 18.84 | 3,139,589 | -0.58(-2.99%) |
Jun 12, 2025 | 19.20 | 20.62 | 19.08 | 19.42 | 4,755,833 | +0.09(+0.47%) |
Jun 11, 2025 | 19.87 | 20.05 | 19.20 | 19.33 | 3,268,097 | -0.67(-3.35%) |
Jun 10, 2025 | 21.14 | 21.30 | 19.75 | 20.00 | 3,913,310 | -0.93(-4.44%) |
Jun 09, 2025 | 20.73 | 21.13 | 19.83 | 20.93 | 6,279,871 | +0.95(+4.75%) |
Jun 06, 2025 | 19.05 | 20.02 | 18.95 | 19.98 | 4,289,103 | +0.91(+4.77%) |
Jun 05, 2025 | 20.73 | 20.83 | 19.05 | 19.07 | 6,909,513 | -1.01(-5.03%) |
Jun 04, 2025 | 19.33 | 20.15 | 18.92 | 20.08 | 5,907,956 | +0.95(+4.97%) |
Jun 03, 2025 | 18.68 | 19.58 | 18.28 | 19.13 | 4,672,155 | +0.61(+3.29%) |