Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2025 | 34.60 | 34.61 | 34.05 | 34.22 | 660,034 | -0.37(-1.07%) |
Oct 03, 2025 | 34.52 | 35.22 | 34.39 | 34.59 | 1,546,086 | +0.20(+0.58%) |
Oct 02, 2025 | 34.39 | 34.48 | 33.94 | 34.39 | 1,320,443 | +0.21(+0.61%) |
Oct 01, 2025 | 33.93 | 34.55 | 33.89 | 34.18 | 1,538,890 | +0.11(+0.32%) |
Sep 30, 2025 | 35.05 | 35.37 | 33.84 | 34.07 | 1,331,058 | -1.08(-3.07%) |
Sep 29, 2025 | 35.58 | 35.58 | 34.92 | 35.15 | 1,582,779 | +0.11(+0.31%) |
Sep 26, 2025 | 34.46 | 35.52 | 34.46 | 35.04 | 1,324,425 | +0.64(+1.86%) |
Sep 25, 2025 | 34.20 | 34.59 | 33.96 | 34.40 | 1,155,313 | -0.22(-0.64%) |
Sep 24, 2025 | 34.72 | 35.12 | 34.38 | 34.62 | 1,111,585 | -0.18(-0.52%) |
Sep 23, 2025 | 35.39 | 35.61 | 34.66 | 34.80 | 1,324,721 | -0.45(-1.28%) |
Sep 22, 2025 | 36.33 | 36.48 | 34.92 | 35.25 | 1,867,857 | -0.98(-2.70%) |
Sep 19, 2025 | 38.05 | 38.05 | 36.20 | 36.23 | 2,015,054 | -1.77(-4.66%) |
Sep 18, 2025 | 37.25 | 38.09 | 36.84 | 38.00 | 1,412,532 | +1.02(+2.76%) |
Sep 17, 2025 | 36.89 | 37.70 | 36.68 | 36.98 | 1,714,259 | +0.32(+0.87%) |
Sep 16, 2025 | 36.18 | 36.68 | 36.00 | 36.66 | 1,035,968 | +0.59(+1.64%) |
Sep 15, 2025 | 36.23 | 36.47 | 35.91 | 36.07 | 913,013 | +0.00(+0.00%) |
Sep 12, 2025 | 36.67 | 36.75 | 35.99 | 36.07 | 1,042,567 | -0.68(-1.85%) |
Sep 11, 2025 | 36.00 | 36.84 | 35.77 | 36.75 | 1,294,688 | +0.81(+2.25%) |
Sep 10, 2025 | 35.87 | 36.37 | 35.12 | 35.94 | 1,420,119 | -0.03(-0.08%) |
Sep 09, 2025 | 36.49 | 36.53 | 35.82 | 35.97 | 1,541,751 | -0.52(-1.43%) |
Sep 08, 2025 | 37.31 | 37.38 | 36.13 | 36.49 | 981,129 | -0.70(-1.88%) |
Sep 05, 2025 | 36.94 | 38.05 | 36.79 | 37.19 | 1,613,994 | +0.40(+1.09%) |
Sep 04, 2025 | 36.11 | 36.79 | 35.71 | 36.79 | 1,601,508 | +0.50(+1.38%) |
Sep 03, 2025 | 36.75 | 37.25 | 36.19 | 36.29 | 912,750 | -0.29(-0.79%) |
Sep 02, 2025 | 36.02 | 36.61 | 35.72 | 36.58 | 1,204,946 | -0.04(-0.11%) |
Aug 29, 2025 | 36.67 | 36.89 | 36.48 | 36.62 | 775,075 | -0.09(-0.25%) |
Aug 28, 2025 | 37.00 | 37.10 | 36.38 | 36.71 | 790,958 | -0.05(-0.14%) |
Aug 27, 2025 | 35.93 | 36.79 | 35.67 | 36.76 | 1,129,010 | +0.79(+2.20%) |
Aug 26, 2025 | 35.66 | 36.22 | 35.00 | 35.97 | 1,191,505 | +0.27(+0.76%) |
Aug 25, 2025 | 36.33 | 36.59 | 35.61 | 35.70 | 980,160 | -0.73(-2.00%) |
Aug 22, 2025 | 35.80 | 36.86 | 35.63 | 36.43 | 2,253,980 | +1.07(+3.03%) |
Aug 21, 2025 | 34.97 | 35.42 | 34.70 | 35.36 | 705,163 | +0.06(+0.17%) |
Aug 20, 2025 | 35.44 | 35.49 | 34.92 | 35.30 | 870,143 | -0.29(-0.81%) |
Aug 19, 2025 | 35.49 | 35.72 | 35.40 | 35.59 | 1,140,983 | +0.35(+0.99%) |
Aug 18, 2025 | 35.26 | 35.60 | 35.06 | 35.24 | 1,432,451 | -0.22(-0.62%) |
Aug 15, 2025 | 35.32 | 35.98 | 35.13 | 35.46 | 1,288,865 | +0.32(+0.91%) |
Aug 14, 2025 | 35.21 | 35.50 | 35.03 | 35.14 | 1,017,668 | -0.48(-1.35%) |
Aug 13, 2025 | 34.03 | 35.72 | 34.03 | 35.62 | 1,084,598 | +1.67(+4.92%) |
Aug 12, 2025 | 34.26 | 34.66 | 33.79 | 33.95 | 1,206,382 | -0.12(-0.35%) |
Aug 11, 2025 | 34.19 | 34.60 | 33.73 | 34.07 | 1,529,677 | -0.10(-0.29%) |
Aug 08, 2025 | 34.82 | 34.90 | 34.02 | 34.17 | 1,591,347 | -0.81(-2.33%) |
Aug 07, 2025 | 35.18 | 35.84 | 34.59 | 34.98 | 2,714,879 | +0.26(+0.75%) |
Aug 06, 2025 | 34.11 | 34.82 | 33.25 | 34.73 | 2,489,812 | +0.34(+1.00%) |
Aug 05, 2025 | 37.00 | 37.01 | 32.08 | 34.38 | 7,220,471 | -5.14(-13.01%) |
Aug 04, 2025 | 39.06 | 39.56 | 38.77 | 39.52 | 1,571,830 | +0.69(+1.78%) |