Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 23.11 | 23.61 | 23.03 | 23.35 | 5,323,785 | +0.09(+0.39%) |
Aug 28, 2025 | 22.67 | 24.28 | 22.65 | 23.26 | 16,732,321 | +0.66(+2.92%) |
Aug 27, 2025 | 23.39 | 23.46 | 22.42 | 22.60 | 14,214,280 | -2.05(-8.32%) |
Aug 26, 2025 | 23.92 | 24.78 | 23.92 | 24.65 | 6,420,087 | +0.65(+2.71%) |
Aug 25, 2025 | 24.10 | 24.52 | 23.99 | 24.00 | 5,389,485 | -0.06(-0.25%) |
Aug 22, 2025 | 23.58 | 24.11 | 23.54 | 24.06 | 5,053,494 | +0.60(+2.56%) |
Aug 21, 2025 | 23.33 | 23.61 | 23.22 | 23.46 | 6,103,315 | -0.04(-0.17%) |
Aug 20, 2025 | 23.57 | 23.73 | 23.30 | 23.50 | 3,799,529 | -0.32(-1.34%) |
Aug 19, 2025 | 23.97 | 24.08 | 23.70 | 23.82 | 4,163,163 | -0.23(-0.96%) |
Aug 18, 2025 | 24.26 | 24.40 | 23.98 | 24.05 | 4,678,062 | -0.14(-0.58%) |
Aug 15, 2025 | 24.14 | 24.56 | 24.13 | 24.19 | 3,839,802 | +0.44(+1.85%) |
Aug 14, 2025 | 24.25 | 24.27 | 23.58 | 23.75 | 4,706,866 | -1.15(-4.62%) |
Aug 13, 2025 | 24.78 | 24.95 | 24.53 | 24.90 | 5,541,700 | +0.91(+3.79%) |
Aug 12, 2025 | 24.18 | 24.19 | 23.77 | 23.99 | 4,067,246 | -0.08(-0.33%) |
Aug 11, 2025 | 24.24 | 24.33 | 23.86 | 24.07 | 5,201,120 | -0.72(-2.90%) |
Aug 08, 2025 | 24.58 | 24.96 | 24.58 | 24.79 | 2,351,997 | +0.14(+0.57%) |
Aug 07, 2025 | 24.41 | 24.72 | 24.35 | 24.65 | 4,472,135 | +0.45(+1.86%) |
Aug 06, 2025 | 24.81 | 24.82 | 24.11 | 24.20 | 6,288,461 | -1.39(-5.43%) |
Aug 05, 2025 | 26.13 | 26.23 | 25.47 | 25.59 | 5,394,772 | -0.13(-0.51%) |
Aug 04, 2025 | 25.81 | 26.30 | 25.61 | 25.72 | 4,660,790 | +0.48(+1.90%) |
Aug 01, 2025 | 25.25 | 25.49 | 25.02 | 25.24 | 4,796,763 | -0.86(-3.30%) |
Jul 31, 2025 | 26.14 | 26.57 | 25.64 | 26.10 | 6,294,860 | -0.35(-1.32%) |
Jul 30, 2025 | 26.62 | 26.72 | 26.32 | 26.45 | 6,063,006 | -0.93(-3.40%) |
Jul 29, 2025 | 30.97 | 31.10 | 27.00 | 27.38 | 23,757,590 | -1.81(-6.20%) |
Jul 28, 2025 | 29.50 | 29.60 | 29.09 | 29.19 | 2,906,510 | -0.39(-1.32%) |
Jul 25, 2025 | 29.49 | 29.64 | 29.28 | 29.58 | 1,922,104 | -0.01(-0.03%) |
Jul 24, 2025 | 30.10 | 30.12 | 29.48 | 29.59 | 3,621,454 | -0.83(-2.73%) |
Jul 23, 2025 | 30.86 | 31.06 | 30.34 | 30.42 | 2,519,979 | -0.42(-1.36%) |
Jul 22, 2025 | 30.71 | 31.05 | 30.55 | 30.84 | 2,774,142 | +0.34(+1.11%) |
Jul 21, 2025 | 31.29 | 31.36 | 30.42 | 30.50 | 5,304,985 | -1.30(-4.09%) |
Jul 18, 2025 | 31.76 | 32.02 | 31.56 | 31.80 | 5,869,099 | +0.44(+1.40%) |
Jul 17, 2025 | 31.19 | 31.78 | 30.75 | 31.36 | 9,234,166 | +1.96(+6.67%) |
Jul 16, 2025 | 28.91 | 29.41 | 28.61 | 29.40 | 4,799,581 | +0.49(+1.69%) |
Jul 15, 2025 | 28.71 | 28.95 | 28.30 | 28.91 | 2,213,609 | +0.26(+0.91%) |
Jul 14, 2025 | 28.40 | 28.84 | 28.24 | 28.65 | 4,989,978 | +0.99(+3.58%) |
Jul 11, 2025 | 27.55 | 28.43 | 27.55 | 27.66 | 11,003,768 | +0.46(+1.69%) |
Jul 10, 2025 | 27.30 | 27.40 | 26.97 | 27.20 | 3,644,557 | +0.02(+0.07%) |
Jul 09, 2025 | 26.83 | 27.25 | 26.61 | 27.18 | 3,637,826 | +0.20(+0.74%) |
Jul 08, 2025 | 26.95 | 27.26 | 26.80 | 26.98 | 3,466,942 | +0.24(+0.90%) |
Jul 07, 2025 | 27.09 | 27.35 | 26.59 | 26.74 | 6,713,137 | +0.79(+3.04%) |
Jul 03, 2025 | 26.09 | 26.41 | 25.81 | 25.95 | 2,790,992 | -0.19(-0.73%) |
Jul 02, 2025 | 26.50 | 26.50 | 25.65 | 26.14 | 6,845,442 | -0.69(-2.57%) |