Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2025 | 19.97 | 20.85 | 19.72 | 20.52 | 8,605,427 | +0.79(+4.00%) |
Oct 01, 2025 | 19.88 | 20.55 | 19.54 | 19.73 | 6,582,456 | -0.07(-0.35%) |
Sep 30, 2025 | 20.09 | 20.09 | 19.27 | 19.80 | 5,122,804 | -0.31(-1.54%) |
Sep 29, 2025 | 19.93 | 20.36 | 19.71 | 20.11 | 4,446,598 | +0.32(+1.62%) |
Sep 26, 2025 | 19.30 | 19.89 | 19.14 | 19.79 | 4,751,402 | +0.54(+2.81%) |
Sep 25, 2025 | 19.22 | 19.53 | 19.11 | 19.25 | 5,034,211 | -0.49(-2.48%) |
Sep 24, 2025 | 19.97 | 20.50 | 19.33 | 19.74 | 8,146,384 | -0.14(-0.70%) |
Sep 23, 2025 | 20.16 | 20.57 | 19.82 | 19.88 | 4,572,813 | -0.34(-1.68%) |
Sep 22, 2025 | 19.84 | 20.32 | 19.36 | 20.22 | 5,862,470 | +0.17(+0.85%) |
Sep 19, 2025 | 20.18 | 20.32 | 19.75 | 20.05 | 7,759,419 | -0.14(-0.69%) |
Sep 18, 2025 | 19.77 | 20.29 | 19.77 | 20.19 | 4,780,420 | +0.61(+3.12%) |
Sep 17, 2025 | 19.62 | 20.00 | 19.30 | 19.58 | 5,059,136 | +0.05(+0.26%) |
Sep 16, 2025 | 19.75 | 19.77 | 19.17 | 19.53 | 5,870,902 | -0.22(-1.11%) |
Sep 15, 2025 | 19.40 | 20.09 | 19.31 | 19.75 | 7,537,268 | +0.51(+2.65%) |
Sep 12, 2025 | 19.58 | 19.79 | 19.16 | 19.24 | 4,625,932 | -0.21(-1.08%) |
Sep 11, 2025 | 20.14 | 20.16 | 19.40 | 19.45 | 7,075,486 | -0.56(-2.80%) |
Sep 10, 2025 | 20.05 | 20.61 | 19.73 | 20.01 | 5,026,839 | +0.05(+0.25%) |
Sep 09, 2025 | 20.09 | 20.19 | 19.59 | 19.96 | 6,981,121 | -0.28(-1.38%) |
Sep 08, 2025 | 19.20 | 20.36 | 18.90 | 20.24 | 9,685,174 | +0.90(+4.65%) |
Sep 05, 2025 | 18.76 | 19.49 | 18.69 | 19.34 | 7,860,125 | +0.79(+4.26%) |
Sep 04, 2025 | 18.96 | 19.09 | 18.34 | 18.55 | 9,361,128 | -0.68(-3.54%) |
Sep 03, 2025 | 19.25 | 19.35 | 18.81 | 19.23 | 6,273,756 | +0.05(+0.26%) |
Sep 02, 2025 | 19.37 | 19.55 | 18.89 | 19.18 | 6,285,548 | -0.68(-3.42%) |
Aug 29, 2025 | 20.05 | 20.28 | 19.60 | 19.86 | 5,986,226 | -0.19(-0.95%) |
Aug 28, 2025 | 19.13 | 20.17 | 19.01 | 20.05 | 13,555,336 | +1.20(+6.37%) |
Aug 27, 2025 | 18.00 | 18.90 | 18.00 | 18.85 | 12,009,981 | +1.09(+6.14%) |
Aug 26, 2025 | 17.90 | 18.11 | 17.73 | 17.76 | 14,145,020 | -0.04(-0.22%) |
Aug 25, 2025 | 17.68 | 17.82 | 17.43 | 17.80 | 6,679,574 | +0.01(+0.06%) |
Aug 22, 2025 | 17.29 | 17.84 | 17.10 | 17.79 | 8,781,869 | +0.51(+2.95%) |
Aug 21, 2025 | 17.08 | 17.39 | 16.91 | 17.28 | 5,966,260 | +0.16(+0.93%) |
Aug 20, 2025 | 17.20 | 17.29 | 16.76 | 17.12 | 7,198,768 | -0.26(-1.50%) |
Aug 19, 2025 | 17.77 | 18.12 | 17.34 | 17.38 | 5,122,170 | -0.49(-2.74%) |
Aug 18, 2025 | 17.98 | 18.25 | 17.77 | 17.87 | 5,336,705 | +0.08(+0.45%) |
Aug 15, 2025 | 17.95 | 18.50 | 17.62 | 17.79 | 10,412,344 | -0.06(-0.34%) |
Aug 14, 2025 | 17.02 | 17.93 | 16.65 | 17.85 | 12,974,697 | +0.56(+3.24%) |
Aug 13, 2025 | 16.74 | 17.31 | 16.36 | 17.29 | 9,598,516 | +0.73(+4.41%) |
Aug 12, 2025 | 16.00 | 16.62 | 15.64 | 16.56 | 12,830,732 | +0.65(+4.09%) |
Aug 11, 2025 | 16.26 | 16.45 | 15.80 | 15.91 | 12,596,361 | -0.42(-2.57%) |
Aug 08, 2025 | 16.99 | 17.18 | 16.19 | 16.33 | 11,234,461 | -0.60(-3.54%) |
Aug 07, 2025 | 17.45 | 17.62 | 16.53 | 16.93 | 8,421,762 | -0.31(-1.80%) |
Aug 06, 2025 | 17.17 | 17.55 | 17.02 | 17.24 | 7,952,913 | +0.09(+0.52%) |
Aug 05, 2025 | 17.21 | 17.69 | 16.95 | 17.15 | 9,343,515 | +0.03(+0.18%) |
Aug 04, 2025 | 17.44 | 17.50 | 16.72 | 17.12 | 9,679,799 | -0.08(-0.47%) |