Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 26.66 | 26.84 | 26.29 | 26.34 | 1,887,389 | -0.21(-0.79%) |
Oct 02, 2025 | 26.23 | 26.60 | 26.06 | 26.55 | 2,175,371 | +0.47(+1.80%) |
Oct 01, 2025 | 26.33 | 26.54 | 25.92 | 26.08 | 2,367,717 | -0.36(-1.36%) |
Sep 30, 2025 | 27.03 | 27.31 | 26.13 | 26.44 | 3,168,458 | -0.16(-0.60%) |
Sep 29, 2025 | 29.27 | 29.45 | 26.09 | 26.60 | 6,236,779 | -1.06(-3.83%) |
Sep 26, 2025 | 27.65 | 27.80 | 27.34 | 27.66 | 1,463,471 | +0.10(+0.36%) |
Sep 25, 2025 | 27.19 | 27.73 | 27.12 | 27.56 | 2,190,016 | +0.02(+0.07%) |
Sep 24, 2025 | 27.84 | 27.99 | 27.43 | 27.54 | 1,326,136 | -0.40(-1.43%) |
Sep 23, 2025 | 28.58 | 28.82 | 27.86 | 27.94 | 1,751,852 | +0.03(+0.11%) |
Sep 22, 2025 | 27.67 | 28.11 | 27.59 | 27.91 | 1,424,806 | +0.22(+0.79%) |
Sep 19, 2025 | 28.59 | 28.69 | 27.45 | 27.69 | 2,203,504 | -0.78(-2.74%) |
Sep 18, 2025 | 28.35 | 28.55 | 28.09 | 28.47 | 1,261,614 | +0.24(+0.85%) |
Sep 17, 2025 | 28.41 | 28.61 | 27.84 | 28.23 | 2,128,321 | -0.03(-0.11%) |
Sep 16, 2025 | 28.25 | 28.26 | 27.73 | 28.26 | 1,309,338 | -0.01(-0.04%) |
Sep 15, 2025 | 28.65 | 28.66 | 27.89 | 28.27 | 2,051,276 | -0.48(-1.67%) |
Sep 12, 2025 | 29.43 | 29.43 | 28.72 | 28.75 | 1,171,313 | -0.76(-2.58%) |
Sep 11, 2025 | 28.67 | 29.80 | 28.66 | 29.51 | 2,008,092 | +0.93(+3.25%) |
Sep 10, 2025 | 28.76 | 29.04 | 27.92 | 28.58 | 2,028,887 | -0.27(-0.94%) |
Sep 09, 2025 | 28.58 | 29.22 | 28.36 | 28.85 | 1,169,278 | +0.03(+0.10%) |
Sep 08, 2025 | 28.97 | 29.28 | 28.77 | 28.82 | 1,438,522 | -0.04(-0.14%) |
Sep 05, 2025 | 29.33 | 29.47 | 28.66 | 28.86 | 1,034,810 | -0.15(-0.52%) |
Sep 04, 2025 | 28.65 | 29.11 | 28.47 | 29.01 | 1,068,727 | +0.40(+1.40%) |
Sep 03, 2025 | 28.57 | 28.89 | 28.27 | 28.61 | 1,230,340 | +0.24(+0.85%) |
Sep 02, 2025 | 27.81 | 28.41 | 27.72 | 28.37 | 1,819,487 | -0.70(-2.41%) |
Aug 29, 2025 | 29.37 | 29.65 | 28.91 | 29.07 | 1,296,679 | -0.50(-1.69%) |
Aug 28, 2025 | 29.56 | 29.77 | 29.34 | 29.57 | 964,913 | +0.17(+0.58%) |
Aug 27, 2025 | 28.94 | 29.46 | 28.92 | 29.40 | 1,502,669 | +0.34(+1.17%) |
Aug 26, 2025 | 28.49 | 29.11 | 28.49 | 29.06 | 1,476,576 | +0.46(+1.61%) |
Aug 25, 2025 | 28.52 | 28.73 | 28.42 | 28.60 | 702,364 | -0.08(-0.28%) |
Aug 22, 2025 | 27.21 | 28.75 | 27.09 | 28.68 | 1,934,021 | +1.70(+6.30%) |
Aug 21, 2025 | 26.85 | 27.12 | 26.65 | 26.98 | 811,437 | +0.03(+0.11%) |
Aug 20, 2025 | 26.96 | 27.07 | 26.41 | 26.95 | 1,037,057 | -0.29(-1.06%) |
Aug 19, 2025 | 27.50 | 27.54 | 27.10 | 27.24 | 1,408,247 | -0.34(-1.23%) |
Aug 18, 2025 | 27.24 | 27.68 | 26.93 | 27.58 | 1,213,294 | +0.20(+0.73%) |
Aug 15, 2025 | 27.81 | 27.82 | 27.23 | 27.38 | 1,211,576 | -0.39(-1.40%) |
Aug 14, 2025 | 27.75 | 27.79 | 27.39 | 27.77 | 1,290,404 | -0.20(-0.72%) |
Aug 13, 2025 | 27.40 | 27.99 | 27.34 | 27.97 | 1,718,894 | +0.70(+2.57%) |
Aug 12, 2025 | 26.65 | 27.29 | 26.59 | 27.27 | 1,142,462 | +0.92(+3.49%) |
Aug 11, 2025 | 26.15 | 26.61 | 26.06 | 26.35 | 1,662,850 | +0.07(+0.27%) |
Aug 08, 2025 | 26.55 | 26.73 | 26.23 | 26.28 | 1,894,423 | -0.38(-1.43%) |
Aug 07, 2025 | 27.19 | 27.23 | 26.33 | 26.66 | 1,694,536 | -0.12(-0.45%) |
Aug 06, 2025 | 26.92 | 26.96 | 26.65 | 26.78 | 1,871,873 | +0.01(+0.04%) |
Aug 05, 2025 | 27.47 | 27.48 | 26.47 | 26.77 | 1,732,511 | -0.42(-1.54%) |
Aug 04, 2025 | 27.02 | 27.27 | 26.85 | 27.19 | 1,554,807 | +0.61(+2.29%) |