Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2025 | 33.44 | 33.61 | 33.23 | 33.23 | 1,699 | -0.25(-0.74%) |
Oct 09, 2025 | 33.56 | 33.56 | 33.44 | 33.48 | 4,190 | -0.13(-0.38%) |
Oct 08, 2025 | 33.66 | 33.66 | 33.53 | 33.60 | 5,464 | -0.09(-0.27%) |
Oct 07, 2025 | 33.62 | 33.71 | 33.57 | 33.70 | 1,463 | +0.04(+0.11%) |
Oct 06, 2025 | 33.89 | 33.89 | 33.60 | 33.66 | 23,618 | -0.12(-0.37%) |
Oct 03, 2025 | 33.74 | 33.88 | 33.73 | 33.78 | 2,269 | +0.15(+0.44%) |
Oct 02, 2025 | 33.77 | 33.77 | 33.62 | 33.64 | 3,571 | -0.13(-0.38%) |
Oct 01, 2025 | 33.71 | 33.78 | 33.64 | 33.77 | 7,320 | -0.16(-0.46%) |
Sep 30, 2025 | 33.78 | 33.92 | 33.69 | 33.92 | 2,026 | +0.22(+0.66%) |
Sep 29, 2025 | 33.69 | 33.71 | 33.61 | 33.70 | 6,843 | -0.13(-0.38%) |
Sep 26, 2025 | 33.80 | 33.83 | 33.78 | 33.83 | 827 | +0.24(+0.71%) |
Sep 25, 2025 | 33.77 | 33.79 | 33.58 | 33.59 | 4,148 | -0.19(-0.57%) |
Sep 24, 2025 | 33.85 | 33.87 | 33.78 | 33.78 | 2,774 | +0.02(+0.07%) |
Sep 23, 2025 | 33.73 | 33.77 | 33.69 | 33.76 | 1,817 | +0.22(+0.65%) |
Sep 22, 2025 | 33.37 | 33.66 | 32.71 | 33.54 | 3,230 | -0.07(-0.21%) |
Sep 19, 2025 | 33.63 | 33.70 | 33.60 | 33.61 | 1,942 | -0.13(-0.39%) |
Sep 18, 2025 | 33.75 | 33.76 | 33.74 | 33.74 | 3,316 | -0.01(-0.03%) |
Sep 17, 2025 | 33.90 | 34.00 | 33.75 | 33.75 | 2,179 | +0.12(+0.35%) |
Sep 16, 2025 | 33.60 | 33.70 | 33.60 | 33.63 | 6,197 | +0.02(+0.07%) |
Sep 15, 2025 | 33.69 | 33.69 | 33.61 | 33.61 | 463 | -0.23(-0.67%) |
Sep 12, 2025 | 34.00 | 34.00 | 33.84 | 33.84 | 1,395 | -0.25(-0.75%) |
Sep 11, 2025 | 33.99 | 34.09 | 33.99 | 34.09 | 2,634 | +0.37(+1.10%) |
Sep 10, 2025 | 33.75 | 33.75 | 33.60 | 33.72 | 3,045 | -0.03(-0.09%) |
Sep 09, 2025 | 33.76 | 33.80 | 33.73 | 33.75 | 2,020 | +0.04(+0.12%) |
Sep 08, 2025 | 33.92 | 33.92 | 33.53 | 33.71 | 4,828 | -0.17(-0.50%) |
Sep 05, 2025 | 34.04 | 34.04 | 33.76 | 33.88 | 4,608 | -0.08(-0.24%) |
Sep 04, 2025 | 33.85 | 33.96 | 33.85 | 33.96 | 3,345 | +0.05(+0.15%) |
Sep 03, 2025 | 33.93 | 33.93 | 33.79 | 33.91 | 1,223 | -0.27(-0.80%) |
Sep 02, 2025 | 34.24 | 34.24 | 34.12 | 34.18 | 3,127 | -0.13(-0.38%) |
Aug 29, 2025 | 34.24 | 34.31 | 34.24 | 34.31 | 2,573 | +0.13(+0.37%) |
Aug 28, 2025 | 34.09 | 34.19 | 34.09 | 34.19 | 511 | -0.10(-0.30%) |
Aug 27, 2025 | 34.24 | 34.32 | 34.24 | 34.29 | 2,898 | +0.09(+0.28%) |
Aug 26, 2025 | 34.24 | 34.24 | 34.09 | 34.20 | 1,709 | -0.07(-0.22%) |
Aug 25, 2025 | 34.26 | 34.32 | 34.24 | 34.27 | 3,018 | -0.23(-0.68%) |
Aug 22, 2025 | 34.51 | 34.51 | 34.48 | 34.50 | 591 | +0.55(+1.61%) |
Aug 21, 2025 | 33.99 | 33.99 | 33.96 | 33.96 | 515 | +0.01(+0.02%) |
Aug 20, 2025 | 33.83 | 34.08 | 33.83 | 33.95 | 2,999 | +0.13(+0.40%) |
Aug 19, 2025 | 33.79 | 33.83 | 33.79 | 33.82 | 954 | +0.23(+0.69%) |
Aug 18, 2025 | 33.65 | 33.66 | 33.57 | 33.58 | 1,558 | -0.11(-0.32%) |
Aug 15, 2025 | 33.65 | 33.80 | 33.65 | 33.69 | 674 | -0.03(-0.08%) |
Aug 14, 2025 | 33.54 | 33.72 | 33.54 | 33.72 | 2,180 | -0.04(-0.13%) |
Aug 13, 2025 | 33.43 | 33.76 | 33.43 | 33.76 | 6,063 | +0.45(+1.34%) |
Aug 12, 2025 | 33.31 | 33.33 | 33.26 | 33.31 | 1,180 | +0.30(+0.91%) |
Aug 11, 2025 | 33.18 | 33.18 | 32.99 | 33.01 | 818 | -0.14(-0.43%) |
Aug 08, 2025 | 33.14 | 33.16 | 33.11 | 33.16 | 2,919 | +0.17(+0.51%) |
Aug 07, 2025 | 32.98 | 32.99 | 32.98 | 32.99 | 383 | +0.08(+0.23%) |
Aug 06, 2025 | 32.96 | 33.04 | 32.91 | 32.91 | 2,967 | -0.08(-0.25%) |
Aug 05, 2025 | 32.87 | 33.02 | 32.87 | 32.99 | 1,529 | +0.09(+0.27%) |
Aug 04, 2025 | 32.80 | 32.92 | 32.80 | 32.90 | 3,097 | +0.23(+0.70%) |