Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2025 | 26.38 | 26.68 | 25.23 | 25.93 | 474,450 | -0.07(-0.27%) |
Sep 04, 2025 | 25.61 | 26.04 | 25.45 | 26.00 | 356,794 | +0.35(+1.36%) |
Sep 03, 2025 | 25.39 | 26.08 | 25.36 | 25.65 | 527,375 | +0.19(+0.75%) |
Sep 02, 2025 | 26.43 | 26.73 | 24.88 | 25.46 | 642,837 | +0.03(+0.12%) |
Aug 29, 2025 | 25.41 | 25.90 | 24.98 | 25.43 | 430,329 | +0.14(+0.55%) |
Aug 28, 2025 | 24.76 | 25.43 | 24.41 | 25.29 | 468,974 | +0.75(+3.06%) |
Aug 27, 2025 | 24.90 | 25.53 | 24.41 | 24.54 | 601,922 | -0.56(-2.23%) |
Aug 26, 2025 | 24.78 | 25.60 | 24.67 | 25.10 | 501,680 | +0.32(+1.29%) |
Aug 25, 2025 | 24.21 | 25.04 | 23.80 | 24.78 | 519,525 | +0.42(+1.72%) |
Aug 22, 2025 | 23.08 | 24.52 | 22.60 | 24.36 | 787,439 | +1.64(+7.22%) |
Aug 21, 2025 | 22.33 | 22.98 | 22.04 | 22.72 | 348,002 | +0.08(+0.35%) |
Aug 20, 2025 | 22.46 | 22.96 | 22.18 | 22.64 | 1,258,612 | +0.14(+0.62%) |
Aug 19, 2025 | 22.92 | 22.99 | 22.20 | 22.50 | 453,516 | -0.27(-1.19%) |
Aug 18, 2025 | 22.15 | 22.89 | 21.89 | 22.77 | 645,738 | +1.34(+6.25%) |
Aug 15, 2025 | 20.80 | 22.41 | 20.07 | 21.43 | 657,501 | +1.03(+5.05%) |
Aug 14, 2025 | 20.01 | 20.64 | 19.79 | 20.40 | 543,931 | -0.26(-1.26%) |
Aug 13, 2025 | 20.00 | 21.06 | 19.87 | 20.66 | 746,287 | +0.98(+4.98%) |
Aug 12, 2025 | 19.72 | 20.03 | 19.26 | 19.68 | 514,183 | +0.10(+0.51%) |
Aug 11, 2025 | 20.29 | 20.73 | 19.13 | 19.58 | 440,717 | -0.53(-2.64%) |
Aug 08, 2025 | 20.15 | 20.53 | 19.59 | 20.11 | 624,709 | +0.10(+0.50%) |
Aug 07, 2025 | 20.69 | 21.65 | 19.84 | 20.01 | 662,048 | -0.36(-1.77%) |
Aug 06, 2025 | 24.89 | 24.96 | 19.89 | 20.37 | 1,633,389 | -4.51(-18.13%) |
Aug 05, 2025 | 21.65 | 25.07 | 20.79 | 24.88 | 3,221,416 | +8.18(+48.98%) |
Aug 04, 2025 | 16.08 | 16.78 | 15.90 | 16.70 | 664,360 | +0.83(+5.23%) |
Aug 01, 2025 | 16.50 | 16.50 | 15.52 | 15.87 | 625,086 | -1.05(-6.21%) |
Jul 31, 2025 | 16.71 | 17.32 | 16.61 | 16.92 | 485,925 | +0.21(+1.26%) |
Jul 30, 2025 | 18.13 | 18.29 | 16.39 | 16.71 | 642,528 | -1.17(-6.54%) |
Jul 29, 2025 | 17.95 | 18.17 | 17.42 | 17.88 | 775,473 | -0.03(-0.17%) |
Jul 28, 2025 | 18.14 | 18.14 | 17.74 | 17.91 | 351,091 | -0.21(-1.16%) |
Jul 25, 2025 | 18.82 | 18.98 | 18.04 | 18.12 | 450,848 | -0.66(-3.51%) |
Jul 24, 2025 | 19.56 | 19.59 | 18.67 | 18.78 | 382,610 | -0.83(-4.23%) |
Jul 23, 2025 | 19.52 | 19.68 | 18.96 | 19.61 | 441,728 | +0.37(+1.92%) |
Jul 22, 2025 | 18.00 | 19.72 | 17.93 | 19.24 | 958,923 | +1.41(+7.91%) |
Jul 21, 2025 | 18.67 | 18.81 | 17.80 | 17.83 | 558,821 | -0.38(-2.09%) |
Jul 18, 2025 | 18.44 | 18.67 | 18.07 | 18.21 | 2,860,207 | -0.15(-0.82%) |
Jul 17, 2025 | 18.21 | 18.50 | 17.81 | 18.36 | 990,225 | +0.06(+0.33%) |
Jul 16, 2025 | 18.01 | 18.49 | 17.31 | 18.30 | 1,388,226 | -0.04(-0.22%) |
Jul 15, 2025 | 18.98 | 19.87 | 17.97 | 18.34 | 1,018,485 | -0.24(-1.29%) |
Jul 14, 2025 | 18.00 | 18.85 | 17.64 | 18.58 | 986,125 | +0.62(+3.45%) |
Jul 11, 2025 | 17.43 | 18.65 | 17.11 | 17.96 | 1,565,171 | +0.20(+1.13%) |
Jul 10, 2025 | 16.46 | 17.82 | 16.28 | 17.76 | 551,845 | +1.32(+8.03%) |
Jul 09, 2025 | 16.76 | 16.76 | 16.00 | 16.44 | 382,031 | -0.04(-0.24%) |
Jul 08, 2025 | 16.07 | 16.61 | 15.81 | 16.48 | 875,023 | +0.41(+2.55%) |
Jul 07, 2025 | 16.61 | 16.90 | 15.99 | 16.07 | 401,544 | -0.74(-4.40%) |
Jul 03, 2025 | 16.42 | 17.00 | 16.29 | 16.81 | 255,292 | +0.54(+3.32%) |
Jul 02, 2025 | 16.02 | 16.89 | 16.02 | 16.27 | 406,845 | +0.35(+2.20%) |