Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2025 | 20.03 | 20.94 | 19.88 | 20.20 | 17,889 | +0.33(+1.66%) |
Oct 16, 2025 | 20.87 | 20.87 | 19.71 | 19.87 | 23,660 | -1.00(-4.79%) |
Oct 15, 2025 | 20.81 | 21.07 | 20.66 | 20.87 | 17,974 | +0.07(+0.34%) |
Oct 14, 2025 | 20.27 | 20.92 | 20.25 | 20.80 | 20,050 | +0.37(+1.81%) |
Oct 13, 2025 | 20.33 | 20.48 | 20.06 | 20.43 | 18,028 | +0.27(+1.34%) |
Oct 10, 2025 | 20.52 | 20.91 | 20.16 | 20.16 | 22,200 | -0.41(-1.99%) |
Oct 09, 2025 | 20.60 | 20.88 | 20.26 | 20.57 | 24,591 | -0.08(-0.39%) |
Oct 08, 2025 | 20.74 | 20.90 | 20.60 | 20.65 | 14,908 | -0.11(-0.53%) |
Oct 07, 2025 | 21.29 | 21.29 | 20.72 | 20.76 | 16,643 | -0.37(-1.75%) |
Oct 06, 2025 | 21.19 | 21.37 | 21.01 | 21.13 | 17,776 | -0.01(-0.05%) |
Oct 03, 2025 | 21.10 | 21.30 | 21.08 | 21.14 | 19,243 | +0.03(+0.14%) |
Oct 02, 2025 | 21.25 | 21.59 | 21.01 | 21.11 | 22,587 | -0.15(-0.71%) |
Oct 01, 2025 | 21.41 | 21.41 | 21.14 | 21.26 | 16,686 | -0.29(-1.35%) |
Sep 30, 2025 | 21.67 | 21.99 | 21.41 | 21.55 | 20,416 | -0.19(-0.87%) |
Sep 29, 2025 | 22.20 | 22.20 | 21.67 | 21.74 | 25,673 | -0.35(-1.56%) |
Sep 26, 2025 | 22.20 | 22.20 | 22.00 | 22.09 | 17,777 | +0.02(+0.07%) |
Sep 25, 2025 | 21.80 | 22.11 | 21.80 | 22.07 | 18,504 | +0.14(+0.66%) |
Sep 24, 2025 | 22.17 | 22.50 | 21.86 | 21.93 | 17,876 | -0.18(-0.79%) |
Sep 23, 2025 | 22.25 | 22.35 | 21.91 | 22.10 | 30,802 | -0.01(-0.07%) |
Sep 22, 2025 | 22.25 | 22.29 | 22.08 | 22.11 | 28,847 | +0.05(+0.25%) |
Sep 19, 2025 | 22.53 | 22.53 | 21.82 | 22.06 | 106,728 | -0.47(-2.09%) |
Sep 18, 2025 | 22.46 | 22.70 | 22.16 | 22.53 | 45,625 | +0.33(+1.49%) |
Sep 17, 2025 | 22.41 | 22.58 | 22.12 | 22.20 | 37,673 | -0.02(-0.09%) |
Sep 16, 2025 | 22.36 | 22.36 | 22.01 | 22.22 | 23,145 | -0.05(-0.22%) |
Sep 15, 2025 | 22.60 | 22.60 | 22.22 | 22.27 | 26,670 | -0.19(-0.85%) |
Sep 12, 2025 | 22.58 | 22.61 | 22.11 | 22.46 | 21,242 | -0.15(-0.66%) |
Sep 11, 2025 | 22.51 | 22.76 | 22.41 | 22.61 | 27,031 | +0.06(+0.27%) |
Sep 10, 2025 | 22.74 | 22.85 | 22.52 | 22.55 | 14,951 | -0.16(-0.70%) |
Sep 09, 2025 | 22.69 | 22.77 | 22.62 | 22.71 | 24,100 | +0.01(+0.04%) |
Sep 08, 2025 | 22.61 | 22.72 | 22.40 | 22.70 | 31,346 | +0.23(+1.02%) |
Sep 05, 2025 | 22.53 | 22.73 | 22.27 | 22.47 | 41,453 | +0.03(+0.13%) |
Sep 04, 2025 | 22.30 | 22.44 | 22.29 | 22.44 | 30,406 | +0.27(+1.22%) |
Sep 03, 2025 | 22.14 | 22.26 | 22.05 | 22.17 | 90,853 | -0.09(-0.40%) |
Sep 02, 2025 | 22.29 | 22.46 | 22.00 | 22.26 | 33,984 | -0.29(-1.29%) |
Aug 29, 2025 | 22.50 | 22.82 | 22.47 | 22.55 | 41,140 | -0.02(-0.09%) |
Aug 28, 2025 | 22.70 | 22.70 | 22.40 | 22.57 | 18,161 | -0.15(-0.66%) |
Aug 27, 2025 | 22.73 | 22.93 | 22.60 | 22.72 | 28,579 | +0.06(+0.26%) |
Aug 26, 2025 | 22.02 | 22.76 | 21.96 | 22.66 | 44,328 | +0.71(+3.23%) |
Aug 25, 2025 | 22.20 | 22.30 | 21.92 | 21.95 | 75,013 | -0.30(-1.35%) |
Aug 22, 2025 | 21.31 | 22.28 | 21.31 | 22.25 | 60,579 | +1.00(+4.71%) |
Aug 21, 2025 | 21.45 | 21.46 | 21.23 | 21.25 | 9,307 | -0.20(-0.93%) |
Aug 20, 2025 | 21.54 | 21.55 | 21.40 | 21.45 | 17,401 | +0.22(+1.04%) |
Aug 19, 2025 | 21.35 | 21.57 | 21.20 | 21.23 | 67,494 | -0.11(-0.52%) |
Aug 18, 2025 | 21.41 | 21.69 | 21.25 | 21.34 | 18,414 | -0.06(-0.28%) |
Aug 15, 2025 | 21.90 | 21.90 | 21.31 | 21.40 | 15,163 | -0.31(-1.43%) |
Aug 14, 2025 | 21.85 | 22.01 | 21.68 | 21.71 | 12,962 | -0.30(-1.36%) |
Aug 13, 2025 | 22.01 | 22.24 | 21.95 | 22.01 | 16,188 | +0.15(+0.69%) |
Aug 12, 2025 | 21.42 | 22.00 | 21.42 | 21.86 | 33,159 | +0.68(+3.21%) |
Aug 11, 2025 | 21.27 | 21.49 | 20.99 | 21.18 | 113,134 | +0.39(+1.88%) |
Aug 08, 2025 | 20.71 | 21.67 | 20.71 | 20.79 | 8,884 | +0.24(+1.17%) |
Aug 07, 2025 | 20.73 | 20.80 | 20.36 | 20.55 | 19,123 | -0.15(-0.72%) |
Aug 06, 2025 | 20.60 | 20.95 | 20.60 | 20.70 | 8,809 | +0.02(+0.10%) |
Aug 05, 2025 | 20.35 | 20.84 | 20.03 | 20.68 | 23,995 | +0.32(+1.55%) |
Aug 04, 2025 | 20.70 | 20.73 | 20.30 | 20.36 | 62,019 | +0.05(+0.27%) |