Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 31.51 | 31.63 | 30.89 | 31.35 | 544,131 | -0.09(-0.29%) |
Sep 29, 2025 | 31.87 | 32.10 | 31.18 | 31.44 | 754,129 | -0.39(-1.23%) |
Sep 26, 2025 | 31.77 | 32.09 | 31.53 | 31.83 | 455,722 | +0.19(+0.60%) |
Sep 25, 2025 | 31.37 | 31.83 | 31.19 | 31.64 | 457,990 | +0.22(+0.70%) |
Sep 24, 2025 | 31.51 | 31.61 | 31.24 | 31.42 | 555,858 | +0.02(+0.06%) |
Sep 23, 2025 | 31.86 | 32.28 | 31.36 | 31.40 | 582,484 | -0.40(-1.26%) |
Sep 22, 2025 | 32.04 | 32.15 | 31.50 | 31.80 | 595,659 | -0.43(-1.33%) |
Sep 19, 2025 | 32.50 | 32.50 | 31.93 | 32.23 | 1,728,159 | -0.16(-0.49%) |
Sep 18, 2025 | 31.75 | 32.49 | 31.65 | 32.39 | 872,630 | +0.83(+2.63%) |
Sep 17, 2025 | 31.30 | 32.20 | 31.27 | 31.56 | 661,874 | +0.31(+0.99%) |
Sep 16, 2025 | 31.70 | 31.70 | 31.00 | 31.25 | 573,294 | -0.45(-1.42%) |
Sep 15, 2025 | 32.16 | 32.26 | 31.62 | 31.70 | 577,216 | -0.71(-2.19%) |
Sep 12, 2025 | 32.58 | 32.66 | 32.26 | 32.41 | 624,720 | -0.25(-0.77%) |
Sep 11, 2025 | 32.50 | 32.81 | 32.35 | 32.66 | 468,511 | +0.12(+0.37%) |
Sep 10, 2025 | 32.65 | 32.80 | 32.48 | 32.54 | 446,546 | -0.07(-0.21%) |
Sep 09, 2025 | 32.98 | 33.12 | 32.54 | 32.61 | 500,847 | -0.45(-1.36%) |
Sep 08, 2025 | 33.23 | 33.28 | 32.77 | 33.06 | 391,913 | -0.22(-0.66%) |
Sep 05, 2025 | 33.71 | 34.04 | 33.10 | 33.28 | 440,740 | -0.30(-0.89%) |
Sep 04, 2025 | 33.14 | 33.58 | 32.93 | 33.58 | 347,703 | +0.60(+1.82%) |
Sep 03, 2025 | 32.91 | 33.46 | 32.77 | 32.98 | 385,222 | -0.12(-0.36%) |
Sep 02, 2025 | 32.90 | 33.26 | 32.69 | 33.10 | 474,669 | -0.30(-0.90%) |
Aug 29, 2025 | 33.54 | 33.71 | 33.32 | 33.40 | 663,714 | -0.09(-0.27%) |
Aug 28, 2025 | 33.78 | 33.78 | 33.34 | 33.49 | 434,389 | -0.19(-0.56%) |
Aug 27, 2025 | 33.00 | 33.75 | 33.00 | 33.68 | 619,822 | +0.56(+1.69%) |
Aug 26, 2025 | 32.63 | 33.31 | 32.48 | 33.12 | 491,379 | +0.46(+1.41%) |
Aug 25, 2025 | 32.67 | 32.85 | 32.48 | 32.66 | 521,947 | -0.09(-0.27%) |
Aug 22, 2025 | 31.37 | 32.95 | 31.36 | 32.75 | 986,154 | +1.46(+4.67%) |
Aug 21, 2025 | 31.03 | 31.44 | 30.97 | 31.29 | 379,587 | +0.02(+0.06%) |
Aug 20, 2025 | 31.31 | 31.34 | 30.96 | 31.27 | 395,956 | +0.03(+0.10%) |
Aug 19, 2025 | 31.17 | 31.73 | 31.10 | 31.24 | 392,607 | +0.00(+0.00%) |
Aug 18, 2025 | 31.16 | 31.31 | 30.88 | 31.24 | 471,896 | +0.03(+0.10%) |
Aug 15, 2025 | 31.67 | 31.85 | 31.17 | 31.21 | 580,554 | -0.35(-1.11%) |
Aug 14, 2025 | 31.04 | 31.57 | 30.96 | 31.56 | 485,026 | -0.01(-0.03%) |
Aug 13, 2025 | 31.18 | 31.63 | 30.93 | 31.57 | 580,320 | +0.67(+2.17%) |
Aug 12, 2025 | 29.82 | 30.96 | 29.82 | 30.90 | 465,817 | +1.29(+4.36%) |
Aug 11, 2025 | 29.74 | 30.01 | 29.46 | 29.61 | 414,649 | -0.09(-0.30%) |
Aug 08, 2025 | 29.82 | 29.82 | 29.46 | 29.70 | 481,604 | +0.23(+0.78%) |
Aug 07, 2025 | 30.18 | 30.18 | 29.36 | 29.47 | 509,594 | -0.41(-1.37%) |
Aug 06, 2025 | 30.17 | 30.20 | 29.86 | 29.88 | 547,397 | -0.25(-0.83%) |
Aug 05, 2025 | 30.31 | 30.38 | 29.41 | 30.13 | 821,885 | -0.10(-0.33%) |
Aug 04, 2025 | 29.94 | 30.39 | 29.83 | 30.23 | 806,777 | +0.32(+1.07%) |