Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 28.13 | 28.20 | 27.86 | 27.99 | 1,540,539 | +0.17(+0.61%) |
Sep 12, 2025 | 28.33 | 28.38 | 27.80 | 27.82 | 1,484,419 | -0.79(-2.76%) |
Sep 11, 2025 | 28.34 | 28.75 | 28.34 | 28.61 | 1,514,718 | +0.88(+3.17%) |
Sep 10, 2025 | 27.94 | 28.03 | 27.57 | 27.73 | 1,219,253 | -0.10(-0.36%) |
Sep 09, 2025 | 27.71 | 27.86 | 27.60 | 27.83 | 1,379,249 | +0.29(+1.05%) |
Sep 08, 2025 | 27.42 | 27.58 | 27.14 | 27.54 | 998,794 | +0.00(+0.00%) |
Sep 05, 2025 | 27.36 | 27.61 | 27.35 | 27.54 | 2,559,732 | +0.16(+0.58%) |
Sep 04, 2025 | 27.11 | 27.39 | 26.94 | 27.38 | 1,488,131 | +0.30(+1.11%) |
Sep 03, 2025 | 26.49 | 27.16 | 26.47 | 27.08 | 2,321,677 | +1.19(+4.60%) |
Sep 02, 2025 | 25.79 | 25.98 | 25.59 | 25.89 | 2,117,790 | +1.02(+4.10%) |
Aug 29, 2025 | 24.88 | 25.00 | 24.75 | 24.87 | 676,684 | -0.24(-0.96%) |
Aug 28, 2025 | 25.16 | 25.25 | 25.00 | 25.11 | 2,277,516 | +0.33(+1.33%) |
Aug 27, 2025 | 24.80 | 24.93 | 24.57 | 24.78 | 1,176,386 | +0.24(+0.98%) |
Aug 26, 2025 | 24.51 | 24.61 | 24.41 | 24.54 | 1,107,516 | +0.23(+0.95%) |
Aug 25, 2025 | 24.64 | 24.75 | 24.28 | 24.31 | 1,222,794 | -0.34(-1.38%) |
Aug 22, 2025 | 24.60 | 24.84 | 24.46 | 24.65 | 1,389,411 | +0.23(+0.94%) |
Aug 21, 2025 | 24.44 | 24.49 | 24.31 | 24.42 | 2,129,520 | +0.36(+1.50%) |
Aug 20, 2025 | 24.08 | 24.39 | 24.02 | 24.06 | 1,086,191 | +0.24(+1.01%) |
Aug 19, 2025 | 23.66 | 23.93 | 23.62 | 23.82 | 1,001,697 | +0.40(+1.71%) |
Aug 18, 2025 | 23.22 | 23.59 | 23.22 | 23.42 | 823,034 | +0.11(+0.47%) |
Aug 15, 2025 | 23.36 | 23.49 | 23.14 | 23.31 | 1,487,880 | +0.33(+1.44%) |
Aug 14, 2025 | 22.55 | 23.01 | 22.48 | 22.98 | 921,351 | +0.31(+1.37%) |
Aug 13, 2025 | 22.24 | 22.69 | 22.18 | 22.67 | 827,490 | +0.80(+3.66%) |
Aug 12, 2025 | 21.17 | 21.88 | 21.17 | 21.87 | 1,157,724 | +0.78(+3.70%) |
Aug 11, 2025 | 21.01 | 21.28 | 21.00 | 21.09 | 982,978 | -0.34(-1.59%) |
Aug 08, 2025 | 21.36 | 21.66 | 21.27 | 21.43 | 1,745,900 | -1.26(-5.55%) |
Aug 07, 2025 | 21.87 | 22.89 | 21.87 | 22.69 | 3,056,009 | +1.15(+5.34%) |
Aug 06, 2025 | 21.61 | 21.72 | 21.38 | 21.54 | 1,508,760 | -0.56(-2.53%) |
Aug 05, 2025 | 22.08 | 22.27 | 21.97 | 22.10 | 776,398 | +0.12(+0.55%) |
Aug 04, 2025 | 21.76 | 22.06 | 21.69 | 21.98 | 967,090 | +0.20(+0.92%) |
Aug 01, 2025 | 21.42 | 21.79 | 21.26 | 21.78 | 1,204,497 | +0.11(+0.51%) |
Jul 31, 2025 | 21.92 | 22.09 | 21.64 | 21.67 | 783,779 | -0.60(-2.69%) |
Jul 30, 2025 | 22.52 | 22.56 | 22.18 | 22.27 | 709,412 | -0.33(-1.46%) |
Jul 29, 2025 | 22.77 | 22.81 | 22.57 | 22.60 | 826,766 | -0.49(-2.12%) |
Jul 28, 2025 | 23.39 | 23.40 | 23.08 | 23.09 | 652,045 | -0.31(-1.32%) |
Jul 25, 2025 | 23.33 | 23.43 | 23.19 | 23.40 | 713,885 | -0.23(-0.97%) |
Jul 24, 2025 | 23.55 | 23.87 | 23.46 | 23.63 | 1,539,182 | +0.76(+3.32%) |
Jul 23, 2025 | 22.59 | 22.92 | 22.51 | 22.87 | 1,804,585 | +1.07(+4.91%) |
Jul 22, 2025 | 21.61 | 21.86 | 21.59 | 21.80 | 834,794 | +0.11(+0.51%) |
Jul 21, 2025 | 21.69 | 21.82 | 21.61 | 21.69 | 635,193 | -0.19(-0.87%) |
Jul 18, 2025 | 22.30 | 22.30 | 21.82 | 21.88 | 837,921 | -0.13(-0.59%) |
Jul 17, 2025 | 21.90 | 22.16 | 21.82 | 22.01 | 915,175 | +0.14(+0.64%) |
Jul 16, 2025 | 21.44 | 21.89 | 21.41 | 21.87 | 1,046,246 | +0.72(+3.40%) |
Jul 15, 2025 | 21.55 | 21.59 | 21.10 | 21.15 | 1,040,898 | -0.31(-1.44%) |
Jul 14, 2025 | 21.32 | 21.48 | 21.26 | 21.46 | 598,464 | +0.06(+0.28%) |
Jul 11, 2025 | 21.70 | 21.70 | 21.27 | 21.40 | 1,247,550 | -0.46(-2.10%) |
Jul 10, 2025 | 21.68 | 21.90 | 21.53 | 21.86 | 1,049,321 | +0.28(+1.30%) |
Jul 09, 2025 | 21.31 | 21.64 | 21.28 | 21.58 | 1,244,776 | +0.33(+1.55%) |
Jul 08, 2025 | 20.84 | 21.41 | 20.79 | 21.25 | 1,889,840 | +0.73(+3.56%) |
Jul 07, 2025 | 20.50 | 20.56 | 20.33 | 20.52 | 1,425,769 | +0.22(+1.08%) |
Jul 03, 2025 | 20.42 | 20.43 | 20.23 | 20.30 | 1,125,763 | -0.14(-0.68%) |
Jul 02, 2025 | 20.35 | 20.59 | 20.24 | 20.44 | 1,310,145 | -0.30(-1.45%) |