Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2025 | 21.94 | 22.14 | 21.94 | 22.13 | 9,059,168 | +0.22(+1.00%) |
Sep 16, 2025 | 22.00 | 22.03 | 21.85 | 21.91 | 2,469,218 | -0.11(-0.50%) |
Sep 15, 2025 | 22.12 | 22.17 | 21.91 | 22.02 | 2,873,258 | -0.08(-0.36%) |
Sep 12, 2025 | 22.07 | 22.13 | 21.92 | 22.10 | 3,030,619 | -0.02(-0.09%) |
Sep 11, 2025 | 22.01 | 22.15 | 21.93 | 22.12 | 4,312,630 | +0.16(+0.73%) |
Sep 10, 2025 | 22.26 | 22.27 | 21.88 | 21.96 | 4,700,729 | -0.74(-3.26%) |
Sep 09, 2025 | 22.75 | 22.77 | 22.52 | 22.70 | 6,050,551 | +0.00(+0.00%) |
Sep 08, 2025 | 22.97 | 22.97 | 22.65 | 22.70 | 5,479,933 | -0.27(-1.18%) |
Sep 05, 2025 | 22.76 | 22.97 | 22.74 | 22.97 | 3,160,585 | +0.27(+1.19%) |
Sep 04, 2025 | 22.89 | 22.91 | 22.67 | 22.70 | 2,977,999 | -0.05(-0.22%) |
Sep 03, 2025 | 22.56 | 22.76 | 22.49 | 22.75 | 4,328,064 | +0.20(+0.89%) |
Sep 02, 2025 | 22.80 | 22.80 | 22.47 | 22.55 | 4,587,882 | -0.09(-0.40%) |
Aug 29, 2025 | 22.64 | 0 | +0.02(+0.09%) | |||
Aug 28, 2025 | 22.70 | 22.70 | 22.51 | 22.62 | 2,611,976 | -0.13(-0.57%) |
Aug 27, 2025 | 22.72 | 22.90 | 22.73 | 22.75 | 2,408,898 | +0.04(+0.18%) |
Aug 26, 2025 | 22.96 | 22.98 | 22.69 | 22.71 | 3,911,722 | -0.18(-0.79%) |
Aug 25, 2025 | 22.93 | 23.04 | 22.85 | 22.89 | 3,763,733 | -0.05(-0.22%) |
Aug 22, 2025 | 23.00 | 23.18 | 22.90 | 22.94 | 2,100,157 | -0.07(-0.30%) |
Aug 21, 2025 | 22.94 | 23.07 | 22.84 | 23.01 | 1,932,629 | +0.09(+0.39%) |
Aug 20, 2025 | 22.92 | 23.07 | 22.92 | 22.92 | 3,809,807 | +0.08(+0.35%) |
Aug 19, 2025 | 22.75 | 22.90 | 22.74 | 22.84 | 2,314,518 | +0.10(+0.44%) |
Aug 18, 2025 | 22.64 | 22.89 | 22.61 | 22.74 | 2,214,938 | +0.09(+0.40%) |
Aug 15, 2025 | 22.45 | 22.69 | 22.41 | 22.65 | 3,311,464 | +0.21(+0.94%) |
Aug 14, 2025 | 22.40 | 22.48 | 22.38 | 22.44 | 2,306,693 | +0.08(+0.36%) |
Aug 13, 2025 | 22.12 | 22.46 | 22.11 | 22.36 | 4,483,730 | +0.23(+1.04%) |
Aug 12, 2025 | 22.06 | 22.28 | 22.06 | 22.13 | 2,299,431 | +0.05(+0.23%) |
Aug 11, 2025 | 22.13 | 22.27 | 21.97 | 22.08 | 2,244,026 | -0.02(-0.09%) |
Aug 08, 2025 | 22.12 | 22.29 | 22.08 | 22.10 | 2,723,428 | +0.01(+0.05%) |
Aug 07, 2025 | 21.79 | 22.12 | 21.68 | 22.09 | 3,187,831 | +0.25(+1.14%) |
Aug 06, 2025 | 21.76 | 21.97 | 21.74 | 21.84 | 6,372,916 | +0.08(+0.37%) |
Aug 05, 2025 | 21.71 | 21.82 | 21.60 | 21.76 | 4,295,798 | +0.22(+1.02%) |
Aug 01, 2025 | 21.54 | 0 | -0.78(-3.49%) | |||
Jul 31, 2025 | 22.38 | 22.43 | 22.25 | 22.32 | 2,441,802 | -0.11(-0.49%) |
Jul 30, 2025 | 22.36 | 22.47 | 22.31 | 22.43 | 2,414,269 | +0.02(+0.09%) |
Jul 29, 2025 | 22.30 | 22.47 | 22.28 | 22.41 | 2,114,852 | +0.11(+0.49%) |
Jul 28, 2025 | 22.57 | 22.57 | 22.30 | 22.30 | 3,500,967 | -0.29(-1.28%) |
Jul 25, 2025 | 22.55 | 22.59 | 22.30 | 22.59 | 3,798,349 | +0.04(+0.18%) |
Jul 24, 2025 | 22.50 | 22.66 | 22.50 | 22.55 | 2,798,804 | +0.05(+0.22%) |
Jul 23, 2025 | 22.60 | 22.72 | 22.49 | 22.50 | 3,058,164 | -0.12(-0.53%) |
Jul 22, 2025 | 22.50 | 22.89 | 22.50 | 22.62 | 3,686,849 | +0.12(+0.53%) |
Jul 21, 2025 | 22.34 | 22.63 | 22.33 | 22.50 | 4,980,388 | +0.19(+0.85%) |
Jul 18, 2025 | 22.46 | 22.48 | 22.22 | 22.31 | 4,957,162 | -0.20(-0.89%) |
Jul 17, 2025 | 22.56 | 22.64 | 22.49 | 22.51 | 2,480,897 | +0.00(+0.00%) |
Jul 16, 2025 | 22.45 | 22.65 | 22.45 | 22.51 | 2,963,145 | +0.06(+0.27%) |
Jul 15, 2025 | 22.37 | 22.56 | 22.37 | 22.45 | 3,909,837 | -0.01(-0.04%) |
Jul 14, 2025 | 22.68 | 22.72 | 22.38 | 22.46 | 2,597,396 | -0.10(-0.44%) |
Jul 11, 2025 | 22.66 | 22.68 | 22.46 | 22.56 | 4,936,083 | -0.04(-0.18%) |
Jul 10, 2025 | 22.55 | 22.69 | 22.36 | 22.60 | 3,538,975 | -0.05(-0.22%) |
Jul 09, 2025 | 22.64 | 22.74 | 22.50 | 22.65 | 3,134,563 | +0.03(+0.13%) |
Jul 08, 2025 | 22.34 | 22.73 | 22.34 | 22.62 | 4,726,997 | +0.22(+0.98%) |
Jul 07, 2025 | 22.07 | 22.40 | 22.03 | 22.40 | 4,372,149 | +0.37(+1.68%) |
Jul 04, 2025 | 21.99 | 22.08 | 22.02 | 22.03 | 1,144,255 | +0.01(+0.05%) |
Jul 03, 2025 | 22.05 | 22.17 | 21.87 | 22.02 | 2,889,482 | +0.00(+0.00%) |