Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2025 | 27.77 | 28.16 | 27.75 | 28.15 | 3,517,493 | +0.25(+0.90%) |
Aug 22, 2025 | 27.18 | 28.09 | 27.18 | 27.90 | 8,020,820 | +0.34(+1.23%) |
Aug 21, 2025 | 27.55 | 27.70 | 27.23 | 27.56 | 661,400 | +0.01(+0.04%) |
Aug 20, 2025 | 27.24 | 27.68 | 26.94 | 27.55 | 959,625 | +0.37(+1.36%) |
Aug 19, 2025 | 27.05 | 27.26 | 26.85 | 27.18 | 612,763 | -0.01(-0.04%) |
Aug 18, 2025 | 26.70 | 27.28 | 26.60 | 27.19 | 709,924 | +0.36(+1.34%) |
Aug 15, 2025 | 26.63 | 27.09 | 26.62 | 26.83 | 669,496 | +0.04(+0.15%) |
Aug 14, 2025 | 26.45 | 26.83 | 26.37 | 26.79 | 566,586 | +0.23(+0.87%) |
Aug 13, 2025 | 26.40 | 27.27 | 26.22 | 26.56 | 1,031,137 | +0.36(+1.37%) |
Aug 12, 2025 | 25.60 | 26.39 | 25.60 | 26.20 | 1,493,648 | +0.53(+2.06%) |
Aug 11, 2025 | 25.86 | 26.22 | 25.63 | 25.67 | 428,761 | -0.29(-1.12%) |
Aug 08, 2025 | 25.78 | 26.17 | 25.66 | 25.96 | 613,798 | +0.05(+0.19%) |
Aug 07, 2025 | 26.24 | 26.36 | 25.80 | 25.91 | 416,388 | -0.32(-1.22%) |
Aug 06, 2025 | 26.38 | 26.67 | 26.14 | 26.23 | 545,935 | +0.08(+0.31%) |
Aug 05, 2025 | 26.61 | 26.65 | 26.07 | 26.15 | 664,907 | -0.45(-1.69%) |
Aug 01, 2025 | 26.60 | 0 | -0.71(-2.60%) | |||
Jul 31, 2025 | 27.35 | 27.57 | 27.02 | 27.31 | 632,467 | -0.26(-0.94%) |
Jul 30, 2025 | 27.51 | 27.73 | 27.11 | 27.57 | 450,229 | -0.08(-0.29%) |
Jul 29, 2025 | 27.81 | 27.90 | 27.23 | 27.65 | 921,237 | -0.09(-0.32%) |
Jul 28, 2025 | 27.36 | 28.05 | 27.30 | 27.74 | 776,847 | +0.61(+2.25%) |
Jul 25, 2025 | 27.44 | 27.44 | 27.10 | 27.13 | 872,530 | -0.27(-0.99%) |
Jul 24, 2025 | 27.09 | 27.63 | 27.06 | 27.40 | 1,742,771 | +0.55(+2.05%) |
Jul 23, 2025 | 26.43 | 26.93 | 26.39 | 26.85 | 596,067 | +0.19(+0.71%) |
Jul 22, 2025 | 26.37 | 26.66 | 26.06 | 26.66 | 767,105 | +0.12(+0.45%) |
Jul 21, 2025 | 26.50 | 26.63 | 26.32 | 26.54 | 487,578 | -0.09(-0.34%) |
Jul 18, 2025 | 26.70 | 26.70 | 26.40 | 26.63 | 446,853 | +0.13(+0.49%) |
Jul 17, 2025 | 26.52 | 26.68 | 26.34 | 26.50 | 668,749 | +0.16(+0.61%) |
Jul 16, 2025 | 26.28 | 26.65 | 26.04 | 26.34 | 929,299 | -0.01(-0.04%) |
Jul 15, 2025 | 26.55 | 26.60 | 26.22 | 26.35 | 656,329 | -0.21(-0.79%) |
Jul 14, 2025 | 26.32 | 26.60 | 26.09 | 26.56 | 666,644 | +0.24(+0.91%) |
Jul 11, 2025 | 25.85 | 26.41 | 25.76 | 26.32 | 581,509 | +0.41(+1.58%) |
Jul 10, 2025 | 26.05 | 26.05 | 25.69 | 25.91 | 820,645 | -0.13(-0.50%) |
Jul 09, 2025 | 25.90 | 26.24 | 25.77 | 26.04 | 450,854 | -0.02(-0.08%) |
Jul 08, 2025 | 25.39 | 26.19 | 25.33 | 26.06 | 1,109,778 | +0.81(+3.21%) |
Jul 07, 2025 | 25.50 | 25.59 | 24.79 | 25.25 | 563,905 | -0.32(-1.25%) |
Jul 04, 2025 | 25.72 | 25.65 | 25.55 | 25.57 | 93,588 | -0.14(-0.54%) |
Jul 03, 2025 | 25.77 | 25.83 | 25.55 | 25.71 | 254,152 | -0.08(-0.31%) |
Jul 02, 2025 | 25.93 | 26.21 | 25.57 | 25.79 | 622,729 | +0.06(+0.23%) |
Jun 30, 2025 | 25.73 | 0 | +0.01(+0.04%) | |||
Jun 27, 2025 | 25.73 | 25.95 | 25.55 | 25.72 | 605,650 | -0.04(-0.16%) |
Jun 26, 2025 | 25.65 | 25.85 | 25.52 | 25.76 | 504,433 | +0.12(+0.47%) |
Jun 25, 2025 | 25.69 | 25.77 | 25.42 | 25.64 | 843,647 | -0.02(-0.08%) |
Jun 24, 2025 | 25.49 | 26.05 | 25.43 | 25.66 | 706,627 | -0.35(-1.35%) |
Jun 23, 2025 | 27.21 | 27.22 | 25.86 | 26.01 | 1,328,131 | -0.99(-3.67%) |
Jun 20, 2025 | 26.59 | 27.04 | 26.14 | 27.00 | 1,407,278 | +0.37(+1.39%) |
Jun 19, 2025 | 26.62 | 26.64 | 26.33 | 26.63 | 489,995 | +0.27(+1.02%) |
Jun 18, 2025 | 26.80 | 26.98 | 26.29 | 26.36 | 926,441 | -0.30(-1.13%) |
Jun 17, 2025 | 26.55 | 27.00 | 26.45 | 26.66 | 1,313,822 | +0.22(+0.83%) |
Jun 16, 2025 | 25.81 | 26.65 | 25.56 | 26.44 | 1,701,694 | +0.35(+1.34%) |
Jun 13, 2025 | 26.60 | 26.65 | 25.90 | 26.09 | 2,202,031 | +0.28(+1.08%) |
Jun 12, 2025 | 25.37 | 25.81 | 25.10 | 25.81 | 901,662 | +0.29(+1.14%) |
Jun 11, 2025 | 25.62 | 25.81 | 24.99 | 25.52 | 1,611,674 | +0.16(+0.63%) |
Jun 10, 2025 | 25.42 | 25.86 | 25.31 | 25.36 | 1,311,022 | -0.02(-0.08%) |
Jun 09, 2025 | 25.42 | 25.63 | 25.24 | 25.38 | 735,843 | -0.03(-0.12%) |
Jun 06, 2025 | 25.44 | 25.82 | 25.17 | 25.41 | 1,171,628 | +0.07(+0.28%) |
Jun 05, 2025 | 25.19 | 25.54 | 24.98 | 25.34 | 1,250,217 | +0.31(+1.24%) |
Jun 04, 2025 | 24.88 | 25.30 | 24.78 | 25.03 | 1,224,416 | +0.04(+0.16%) |
Jun 03, 2025 | 24.70 | 25.09 | 24.21 | 24.99 | 1,071,212 | +0.37(+1.50%) |