Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2025 | 28.61 | 28.61 | 28.41 | 28.43 | 428,344 | -0.27(-0.94%) |
Oct 20, 2025 | 28.55 | 28.73 | 28.53 | 28.70 | 437,920 | +0.48(+1.70%) |
Oct 17, 2025 | 28.24 | 28.28 | 28.12 | 28.22 | 772,638 | -0.16(-0.56%) |
Oct 16, 2025 | 28.27 | 28.38 | 28.23 | 28.38 | 579,445 | +0.18(+0.64%) |
Oct 15, 2025 | 28.22 | 28.35 | 27.98 | 28.20 | 240,282 | +0.19(+0.68%) |
Oct 14, 2025 | 27.84 | 28.07 | 27.78 | 28.01 | 956,295 | +0.04(+0.14%) |
Oct 13, 2025 | 27.88 | 28.05 | 27.76 | 27.97 | 1,458,020 | +0.79(+2.91%) |
Oct 10, 2025 | 28.14 | 28.18 | 27.15 | 27.18 | 639,228 | -1.01(-3.58%) |
Oct 09, 2025 | 28.54 | 28.54 | 28.07 | 28.19 | 2,231,525 | -0.33(-1.16%) |
Oct 08, 2025 | 28.38 | 28.54 | 28.35 | 28.52 | 420,273 | +0.36(+1.28%) |
Oct 07, 2025 | 28.21 | 28.22 | 28.02 | 28.16 | 313,298 | +0.06(+0.21%) |
Oct 06, 2025 | 27.94 | 28.16 | 27.94 | 28.10 | 674,900 | +0.54(+1.96%) |
Oct 03, 2025 | 27.60 | 27.70 | 27.53 | 27.56 | 2,696,466 | +0.11(+0.40%) |
Oct 02, 2025 | 27.55 | 27.57 | 27.30 | 27.45 | 4,883,184 | +0.04(+0.15%) |
Oct 01, 2025 | 27.28 | 27.46 | 27.28 | 27.41 | 503,015 | +0.10(+0.37%) |
Sep 30, 2025 | 27.19 | 27.34 | 27.15 | 27.31 | 475,211 | +0.03(+0.11%) |
Sep 29, 2025 | 27.29 | 27.34 | 27.23 | 27.28 | 364,728 | -0.03(-0.11%) |
Sep 26, 2025 | 27.19 | 27.34 | 27.19 | 27.31 | 486,130 | +0.06(+0.22%) |
Sep 25, 2025 | 27.13 | 27.27 | 27.05 | 27.25 | 278,716 | -0.01(-0.04%) |
Sep 24, 2025 | 27.41 | 27.42 | 27.26 | 27.26 | 275,195 | -0.04(-0.15%) |
Sep 23, 2025 | 27.40 | 27.43 | 27.26 | 27.30 | 314,150 | +0.03(+0.11%) |
Sep 22, 2025 | 27.18 | 27.32 | 27.15 | 27.27 | 1,415,796 | +0.11(+0.41%) |
Sep 19, 2025 | 27.14 | 27.18 | 27.05 | 27.16 | 244,007 | +0.01(+0.04%) |
Sep 18, 2025 | 27.09 | 27.18 | 27.03 | 27.15 | 313,057 | +0.08(+0.30%) |
Sep 17, 2025 | 27.12 | 27.20 | 26.91 | 27.07 | 248,493 | -0.04(-0.15%) |
Sep 16, 2025 | 27.16 | 27.16 | 27.03 | 27.11 | 272,943 | -0.05(-0.18%) |
Sep 15, 2025 | 27.05 | 27.16 | 27.04 | 27.16 | 447,860 | +0.22(+0.82%) |
Sep 12, 2025 | 26.96 | 26.98 | 26.93 | 26.94 | 260,873 | -0.01(-0.04%) |
Sep 11, 2025 | 26.85 | 26.98 | 26.83 | 26.95 | 507,179 | +0.20(+0.75%) |
Sep 10, 2025 | 26.77 | 26.82 | 26.70 | 26.75 | 305,732 | +0.13(+0.49%) |
Sep 09, 2025 | 26.62 | 26.66 | 26.52 | 26.62 | 302,560 | +0.03(+0.11%) |
Sep 08, 2025 | 26.54 | 26.64 | 26.52 | 26.59 | 274,031 | +0.22(+0.83%) |
Sep 05, 2025 | 26.45 | 26.52 | 26.21 | 26.37 | 308,966 | +0.09(+0.34%) |
Sep 04, 2025 | 26.12 | 26.29 | 26.10 | 26.28 | 225,413 | +0.16(+0.61%) |
Sep 03, 2025 | 26.13 | 26.15 | 26.02 | 26.12 | 284,172 | +0.10(+0.38%) |
Sep 02, 2025 | 25.84 | 26.02 | 25.77 | 26.02 | 632,694 | +0.07(+0.27%) |
Aug 29, 2025 | 26.04 | 26.04 | 25.91 | 25.95 | 553,717 | -0.14(-0.54%) |
Aug 28, 2025 | 26.04 | 26.11 | 26.00 | 26.09 | 193,793 | +0.09(+0.35%) |
Aug 27, 2025 | 25.87 | 26.02 | 25.87 | 26.00 | 235,753 | -0.01(-0.04%) |
Aug 26, 2025 | 25.99 | 26.03 | 25.94 | 26.01 | 239,454 | -0.03(-0.12%) |
Aug 25, 2025 | 26.13 | 26.16 | 26.02 | 26.04 | 314,546 | -0.12(-0.46%) |
Aug 22, 2025 | 25.89 | 26.17 | 25.87 | 26.16 | 4,990,778 | +0.37(+1.43%) |
Aug 21, 2025 | 25.74 | 25.82 | 25.69 | 25.79 | 192,103 | +0.00(+0.00%) |
Aug 20, 2025 | 25.81 | 25.86 | 25.67 | 25.79 | 299,602 | -0.03(-0.12%) |
Aug 19, 2025 | 25.96 | 25.97 | 25.77 | 25.82 | 459,394 | -0.14(-0.54%) |
Aug 18, 2025 | 25.97 | 25.98 | 25.91 | 25.96 | 410,766 | +0.04(+0.15%) |
Aug 15, 2025 | 25.97 | 25.98 | 25.88 | 25.92 | 278,669 | -0.05(-0.19%) |
Aug 14, 2025 | 25.88 | 25.98 | 25.88 | 25.97 | 460,653 | -0.09(-0.35%) |
Aug 13, 2025 | 26.00 | 26.10 | 25.99 | 26.06 | 240,089 | +0.14(+0.54%) |
Aug 12, 2025 | 25.79 | 25.93 | 25.74 | 25.92 | 240,396 | +0.20(+0.78%) |
Aug 11, 2025 | 25.76 | 25.76 | 25.68 | 25.72 | 445,218 | -0.03(-0.12%) |
Aug 08, 2025 | 25.78 | 25.84 | 25.75 | 25.75 | 1,845,619 | +0.00(+0.00%) |
Aug 07, 2025 | 25.75 | 25.83 | 25.69 | 25.75 | 337,052 | +0.11(+0.43%) |
Aug 06, 2025 | 25.67 | 25.70 | 25.63 | 25.64 | 384,561 | +0.03(+0.12%) |
Aug 05, 2025 | 25.65 | 25.68 | 25.58 | 25.61 | 353,866 | -0.01(-0.04%) |
Aug 04, 2025 | 25.50 | 25.62 | 25.50 | 25.62 | 290,726 | +0.19(+0.75%) |