Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2025 | 27.05 | 27.16 | 27.04 | 27.16 | 447,860 | +0.22(+0.82%) |
Sep 12, 2025 | 26.96 | 26.98 | 26.93 | 26.94 | 260,873 | -0.01(-0.04%) |
Sep 11, 2025 | 26.85 | 26.98 | 26.83 | 26.95 | 507,179 | +0.20(+0.75%) |
Sep 10, 2025 | 26.77 | 26.82 | 26.70 | 26.75 | 305,732 | +0.13(+0.49%) |
Sep 09, 2025 | 26.62 | 26.66 | 26.52 | 26.62 | 302,560 | +0.03(+0.11%) |
Sep 08, 2025 | 26.54 | 26.64 | 26.52 | 26.59 | 274,031 | +0.22(+0.83%) |
Sep 05, 2025 | 26.45 | 26.52 | 26.21 | 26.37 | 308,966 | +0.09(+0.34%) |
Sep 04, 2025 | 26.12 | 26.29 | 26.10 | 26.28 | 225,413 | +0.16(+0.61%) |
Sep 03, 2025 | 26.13 | 26.15 | 26.02 | 26.12 | 284,172 | +0.10(+0.38%) |
Sep 02, 2025 | 25.84 | 26.02 | 25.77 | 26.02 | 632,694 | +0.07(+0.27%) |
Aug 29, 2025 | 26.04 | 26.04 | 25.91 | 25.95 | 553,717 | -0.14(-0.54%) |
Aug 28, 2025 | 26.04 | 26.11 | 26.00 | 26.09 | 193,793 | +0.09(+0.35%) |
Aug 27, 2025 | 25.87 | 26.02 | 25.87 | 26.00 | 235,753 | -0.01(-0.04%) |
Aug 26, 2025 | 25.99 | 26.03 | 25.94 | 26.01 | 239,454 | -0.03(-0.12%) |
Aug 25, 2025 | 26.13 | 26.16 | 26.02 | 26.04 | 314,546 | -0.12(-0.46%) |
Aug 22, 2025 | 25.89 | 26.17 | 25.87 | 26.16 | 4,990,778 | +0.37(+1.43%) |
Aug 21, 2025 | 25.74 | 25.82 | 25.69 | 25.79 | 192,103 | +0.00(+0.00%) |
Aug 20, 2025 | 25.81 | 25.86 | 25.67 | 25.79 | 299,602 | -0.03(-0.12%) |
Aug 19, 2025 | 25.96 | 25.97 | 25.77 | 25.82 | 459,394 | -0.14(-0.54%) |
Aug 18, 2025 | 25.97 | 25.98 | 25.91 | 25.96 | 410,766 | +0.04(+0.15%) |
Aug 15, 2025 | 25.97 | 25.98 | 25.88 | 25.92 | 278,669 | -0.05(-0.19%) |
Aug 14, 2025 | 25.88 | 25.98 | 25.88 | 25.97 | 460,653 | -0.09(-0.35%) |
Aug 13, 2025 | 26.00 | 26.10 | 25.99 | 26.06 | 240,089 | +0.14(+0.54%) |
Aug 12, 2025 | 25.79 | 25.93 | 25.74 | 25.92 | 240,396 | +0.20(+0.78%) |
Aug 11, 2025 | 25.76 | 25.76 | 25.68 | 25.72 | 445,218 | -0.03(-0.12%) |
Aug 08, 2025 | 25.78 | 25.84 | 25.75 | 25.75 | 1,845,619 | +0.00(+0.00%) |
Aug 07, 2025 | 25.75 | 25.83 | 25.69 | 25.75 | 337,052 | +0.11(+0.43%) |
Aug 06, 2025 | 25.67 | 25.70 | 25.63 | 25.64 | 384,561 | +0.03(+0.12%) |
Aug 05, 2025 | 25.65 | 25.68 | 25.58 | 25.61 | 353,866 | -0.01(-0.04%) |
Aug 04, 2025 | 25.50 | 25.62 | 25.50 | 25.62 | 290,726 | +0.19(+0.75%) |
Aug 01, 2025 | 25.66 | 25.66 | 25.34 | 25.43 | 528,597 | -0.18(-0.70%) |
Jul 31, 2025 | 25.71 | 25.73 | 25.57 | 25.61 | 1,336,791 | -0.02(-0.08%) |
Jul 30, 2025 | 25.72 | 25.78 | 25.56 | 25.63 | 324,613 | -0.17(-0.66%) |
Jul 29, 2025 | 25.78 | 25.84 | 25.73 | 25.80 | 284,123 | -0.02(-0.08%) |
Jul 28, 2025 | 25.92 | 25.92 | 25.77 | 25.82 | 306,558 | -0.11(-0.42%) |
Jul 25, 2025 | 25.96 | 25.96 | 25.90 | 25.93 | 215,454 | -0.02(-0.08%) |
Jul 24, 2025 | 26.00 | 26.02 | 25.95 | 25.95 | 224,013 | -0.05(-0.19%) |
Jul 23, 2025 | 25.91 | 26.00 | 25.89 | 26.00 | 603,599 | +0.06(+0.23%) |
Jul 22, 2025 | 25.86 | 25.95 | 25.79 | 25.94 | 192,549 | +0.06(+0.23%) |
Jul 21, 2025 | 25.85 | 25.95 | 25.82 | 25.88 | 201,202 | +0.10(+0.39%) |
Jul 18, 2025 | 25.85 | 25.89 | 25.75 | 25.78 | 199,233 | +0.07(+0.27%) |
Jul 17, 2025 | 25.73 | 25.75 | 25.62 | 25.71 | 278,766 | +0.00(+0.00%) |
Jul 16, 2025 | 25.60 | 25.73 | 25.52 | 25.71 | 456,352 | +0.11(+0.43%) |
Jul 15, 2025 | 25.78 | 25.78 | 25.60 | 25.60 | 303,000 | -0.11(-0.43%) |
Jul 14, 2025 | 25.75 | 25.75 | 25.69 | 25.71 | 200,065 | -0.04(-0.16%) |
Jul 11, 2025 | 25.74 | 25.77 | 25.71 | 25.75 | 218,844 | +0.03(+0.12%) |
Jul 10, 2025 | 25.72 | 25.76 | 25.65 | 25.72 | 275,029 | -0.04(-0.16%) |
Jul 09, 2025 | 25.69 | 25.77 | 25.69 | 25.76 | 236,272 | +0.05(+0.19%) |
Jul 08, 2025 | 25.71 | 25.73 | 25.65 | 25.71 | 260,859 | +0.02(+0.08%) |
Jul 07, 2025 | 25.72 | 25.72 | 25.64 | 25.69 | 283,633 | -0.08(-0.31%) |
Jul 03, 2025 | 25.77 | 25.77 | 25.73 | 25.77 | 409,371 | -0.05(-0.19%) |
Jul 02, 2025 | 25.75 | 25.82 | 25.72 | 25.82 | 193,196 | +0.07(+0.27%) |