Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 28.28 | 28.38 | 28.03 | 28.10 | 1,938,514 | -0.27(-0.95%) |
Sep 30, 2025 | 28.46 | 28.67 | 28.24 | 28.37 | 1,526,851 | -0.07(-0.25%) |
Sep 29, 2025 | 28.80 | 28.80 | 28.22 | 28.44 | 1,517,847 | -0.33(-1.15%) |
Sep 26, 2025 | 28.50 | 28.77 | 28.46 | 28.77 | 1,218,493 | +0.38(+1.34%) |
Sep 25, 2025 | 28.48 | 28.55 | 28.27 | 28.39 | 1,346,666 | -0.13(-0.46%) |
Sep 24, 2025 | 28.33 | 28.53 | 28.17 | 28.52 | 1,780,139 | +0.25(+0.88%) |
Sep 23, 2025 | 28.20 | 28.47 | 28.16 | 28.27 | 3,923,679 | +0.15(+0.53%) |
Sep 22, 2025 | 28.22 | 28.42 | 28.05 | 28.12 | 2,638,213 | -0.21(-0.74%) |
Sep 19, 2025 | 28.28 | 28.65 | 28.26 | 28.33 | 10,318,019 | -0.17(-0.60%) |
Sep 18, 2025 | 28.06 | 29.01 | 28.06 | 28.50 | 4,176,452 | +0.50(+1.79%) |
Sep 17, 2025 | 27.99 | 28.36 | 27.80 | 28.00 | 2,489,920 | +0.12(+0.43%) |
Sep 16, 2025 | 28.00 | 28.08 | 27.75 | 27.88 | 1,722,669 | -0.11(-0.39%) |
Sep 15, 2025 | 28.38 | 28.40 | 27.95 | 27.99 | 1,745,201 | -0.44(-1.55%) |
Sep 12, 2025 | 28.76 | 28.86 | 28.42 | 28.43 | 1,538,179 | -0.49(-1.69%) |
Sep 11, 2025 | 28.44 | 28.98 | 28.35 | 28.92 | 1,751,516 | +0.55(+1.94%) |
Sep 10, 2025 | 28.24 | 28.50 | 28.07 | 28.37 | 1,483,682 | +0.12(+0.42%) |
Sep 09, 2025 | 28.40 | 28.50 | 28.10 | 28.25 | 1,175,754 | -0.16(-0.56%) |
Sep 08, 2025 | 28.35 | 28.48 | 28.07 | 28.41 | 1,252,881 | +0.01(+0.04%) |
Sep 05, 2025 | 28.49 | 28.71 | 28.22 | 28.40 | 1,659,213 | -0.04(-0.14%) |
Sep 04, 2025 | 28.28 | 28.46 | 28.14 | 28.44 | 1,580,664 | +0.39(+1.39%) |
Sep 03, 2025 | 27.64 | 28.11 | 27.64 | 28.05 | 1,196,561 | +0.22(+0.79%) |
Sep 02, 2025 | 27.62 | 27.83 | 27.48 | 27.83 | 1,371,032 | +0.00(+0.00%) |
Aug 29, 2025 | 27.66 | 27.87 | 27.65 | 27.83 | 1,578,107 | +0.15(+0.54%) |
Aug 28, 2025 | 28.07 | 28.13 | 27.46 | 27.68 | 1,201,469 | -0.32(-1.14%) |
Aug 27, 2025 | 27.84 | 28.05 | 27.66 | 28.00 | 1,385,514 | +0.15(+0.54%) |
Aug 26, 2025 | 27.90 | 27.98 | 27.75 | 27.85 | 1,992,457 | -0.07(-0.25%) |
Aug 25, 2025 | 28.07 | 28.18 | 27.91 | 27.92 | 1,068,356 | -0.23(-0.82%) |
Aug 22, 2025 | 27.69 | 28.20 | 27.64 | 28.15 | 1,332,913 | +0.61(+2.21%) |
Aug 21, 2025 | 27.40 | 27.70 | 27.38 | 27.54 | 1,301,013 | +0.04(+0.15%) |
Aug 20, 2025 | 27.56 | 27.60 | 27.31 | 27.50 | 2,069,863 | +0.04(+0.15%) |
Aug 19, 2025 | 27.25 | 27.60 | 27.20 | 27.46 | 1,420,959 | +0.20(+0.73%) |
Aug 18, 2025 | 27.36 | 27.46 | 27.16 | 27.26 | 1,321,360 | -0.25(-0.91%) |
Aug 15, 2025 | 27.94 | 27.94 | 27.43 | 27.51 | 1,743,989 | -0.35(-1.26%) |
Aug 14, 2025 | 27.63 | 27.88 | 27.48 | 27.86 | 2,079,719 | +0.10(+0.36%) |
Aug 13, 2025 | 27.65 | 27.80 | 27.36 | 27.76 | 3,152,513 | +0.24(+0.87%) |
Aug 12, 2025 | 27.54 | 27.76 | 27.25 | 27.52 | 2,559,496 | +0.19(+0.70%) |
Aug 11, 2025 | 27.14 | 27.49 | 27.14 | 27.33 | 1,524,407 | +0.16(+0.59%) |
Aug 08, 2025 | 26.61 | 27.34 | 26.56 | 27.17 | 2,097,627 | +0.71(+2.68%) |
Aug 07, 2025 | 27.03 | 27.03 | 26.38 | 26.46 | 2,285,173 | -0.42(-1.56%) |
Aug 06, 2025 | 26.85 | 27.04 | 26.72 | 26.88 | 1,926,915 | +0.09(+0.33%) |
Aug 05, 2025 | 26.62 | 26.81 | 26.52 | 26.79 | 1,808,886 | +0.22(+0.82%) |
Aug 04, 2025 | 26.22 | 26.57 | 26.18 | 26.57 | 1,938,858 | +0.44(+1.67%) |