Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 20.05 | 20.24 | 19.79 | 19.93 | 1,680,159 | -0.08(-0.40%) |
Oct 02, 2025 | 19.94 | 20.13 | 19.85 | 20.01 | 1,356,281 | +0.16(+0.81%) |
Oct 01, 2025 | 19.91 | 20.04 | 19.56 | 19.85 | 1,835,736 | -0.19(-0.95%) |
Sep 30, 2025 | 19.88 | 20.08 | 19.67 | 20.04 | 1,428,233 | +0.12(+0.60%) |
Sep 29, 2025 | 20.21 | 20.24 | 19.70 | 19.92 | 1,625,817 | -0.12(-0.60%) |
Sep 26, 2025 | 19.75 | 20.11 | 19.70 | 20.04 | 1,426,534 | +0.34(+1.73%) |
Sep 25, 2025 | 19.50 | 19.78 | 19.43 | 19.70 | 1,645,077 | -0.13(-0.66%) |
Sep 24, 2025 | 19.92 | 20.07 | 19.70 | 19.83 | 1,537,698 | -0.18(-0.90%) |
Sep 23, 2025 | 20.25 | 20.48 | 19.91 | 20.01 | 1,459,670 | -0.10(-0.50%) |
Sep 22, 2025 | 20.29 | 20.52 | 20.10 | 20.11 | 1,483,678 | -0.33(-1.61%) |
Sep 19, 2025 | 21.00 | 21.00 | 20.39 | 20.44 | 2,245,137 | -0.54(-2.57%) |
Sep 18, 2025 | 20.45 | 21.09 | 20.43 | 20.98 | 1,621,432 | +0.55(+2.69%) |
Sep 17, 2025 | 20.53 | 21.11 | 20.31 | 20.43 | 1,781,517 | -0.11(-0.54%) |
Sep 16, 2025 | 20.87 | 20.87 | 20.42 | 20.54 | 1,874,008 | -0.33(-1.58%) |
Sep 15, 2025 | 21.11 | 21.30 | 20.84 | 20.87 | 1,596,665 | -0.17(-0.81%) |
Sep 12, 2025 | 21.16 | 21.25 | 20.98 | 21.04 | 1,135,476 | -0.21(-0.99%) |
Sep 11, 2025 | 20.76 | 21.39 | 20.71 | 21.25 | 1,728,808 | +0.47(+2.26%) |
Sep 10, 2025 | 20.70 | 20.80 | 20.48 | 20.78 | 1,107,056 | +0.23(+1.12%) |
Sep 09, 2025 | 20.78 | 20.78 | 20.37 | 20.55 | 1,188,994 | -0.21(-1.01%) |
Sep 08, 2025 | 20.60 | 20.88 | 20.23 | 20.76 | 1,714,317 | +0.15(+0.73%) |
Sep 05, 2025 | 20.73 | 20.92 | 20.28 | 20.61 | 1,451,651 | -0.06(-0.29%) |
Sep 04, 2025 | 20.30 | 20.69 | 20.25 | 20.67 | 1,351,707 | +0.37(+1.82%) |
Sep 03, 2025 | 20.16 | 20.68 | 20.05 | 20.30 | 1,625,984 | +0.05(+0.25%) |
Sep 02, 2025 | 19.81 | 20.30 | 19.67 | 20.25 | 1,643,958 | +0.09(+0.45%) |
Aug 29, 2025 | 20.35 | 20.42 | 20.04 | 20.16 | 1,977,262 | -0.19(-0.93%) |
Aug 28, 2025 | 20.62 | 20.62 | 20.29 | 20.35 | 1,554,377 | -0.16(-0.78%) |
Aug 27, 2025 | 20.21 | 20.62 | 20.15 | 20.51 | 1,337,358 | +0.16(+0.79%) |
Aug 26, 2025 | 19.98 | 20.37 | 19.92 | 20.35 | 2,298,630 | +0.36(+1.80%) |
Aug 25, 2025 | 19.71 | 20.13 | 19.67 | 19.99 | 1,502,785 | +0.17(+0.86%) |
Aug 22, 2025 | 18.81 | 19.91 | 18.81 | 19.82 | 2,090,687 | +1.10(+5.88%) |
Aug 21, 2025 | 18.53 | 18.77 | 18.47 | 18.72 | 1,347,301 | +0.04(+0.21%) |
Aug 20, 2025 | 18.72 | 18.82 | 18.58 | 18.68 | 1,757,521 | -0.12(-0.64%) |
Aug 19, 2025 | 18.57 | 18.81 | 18.57 | 18.80 | 1,552,312 | +0.28(+1.51%) |
Aug 18, 2025 | 18.45 | 18.65 | 18.38 | 18.52 | 1,816,177 | +0.01(+0.05%) |
Aug 15, 2025 | 18.82 | 18.90 | 18.43 | 18.51 | 1,705,642 | -0.24(-1.28%) |
Aug 14, 2025 | 18.96 | 18.99 | 18.60 | 18.75 | 2,493,019 | -0.48(-2.50%) |
Aug 13, 2025 | 18.76 | 19.34 | 18.54 | 19.23 | 3,030,329 | +0.56(+3.00%) |
Aug 12, 2025 | 17.89 | 18.71 | 17.79 | 18.67 | 4,143,859 | +0.85(+4.77%) |
Aug 11, 2025 | 17.43 | 17.93 | 17.43 | 17.82 | 1,900,091 | +0.28(+1.60%) |
Aug 08, 2025 | 17.39 | 17.80 | 17.38 | 17.54 | 1,617,635 | +0.07(+0.40%) |
Aug 07, 2025 | 17.67 | 18.02 | 17.27 | 17.47 | 2,428,953 | -0.05(-0.28%) |
Aug 06, 2025 | 16.54 | 17.52 | 16.48 | 17.52 | 3,843,898 | +1.10(+6.72%) |
Aug 05, 2025 | 16.20 | 17.01 | 16.10 | 16.42 | 4,671,612 | +1.13(+7.42%) |
Aug 04, 2025 | 15.85 | 15.85 | 15.22 | 15.28 | 1,892,054 | -0.27(-1.73%) |