Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 35.26 | 35.42 | 34.99 | 35.41 | 2,275,713 | +0.10(+0.28%) |
Sep 29, 2025 | 35.49 | 35.56 | 35.16 | 35.31 | 1,711,724 | -0.37(-1.04%) |
Sep 26, 2025 | 35.70 | 35.85 | 35.55 | 35.68 | 1,227,413 | +0.46(+1.31%) |
Sep 25, 2025 | 35.18 | 35.38 | 35.00 | 35.22 | 2,401,824 | -0.73(-2.03%) |
Sep 24, 2025 | 36.08 | 36.25 | 35.85 | 35.95 | 1,926,338 | -0.32(-0.88%) |
Sep 23, 2025 | 36.59 | 36.69 | 36.18 | 36.27 | 2,187,344 | -0.16(-0.44%) |
Sep 22, 2025 | 36.17 | 36.52 | 35.92 | 36.43 | 2,079,250 | +0.19(+0.52%) |
Sep 19, 2025 | 35.99 | 36.57 | 35.95 | 36.24 | 5,107,226 | +0.30(+0.83%) |
Sep 18, 2025 | 35.72 | 35.99 | 35.55 | 35.94 | 2,298,635 | -0.53(-1.45%) |
Sep 17, 2025 | 36.36 | 36.66 | 36.23 | 36.47 | 2,477,922 | -0.11(-0.30%) |
Sep 16, 2025 | 36.84 | 36.90 | 36.35 | 36.58 | 3,517,248 | -0.88(-2.35%) |
Sep 15, 2025 | 37.58 | 37.86 | 37.42 | 37.46 | 2,086,428 | +0.30(+0.81%) |
Sep 12, 2025 | 36.67 | 37.20 | 36.67 | 37.16 | 1,555,420 | +0.11(+0.30%) |
Sep 11, 2025 | 36.34 | 37.09 | 36.34 | 37.05 | 2,210,154 | +0.85(+2.35%) |
Sep 10, 2025 | 36.26 | 36.49 | 36.12 | 36.20 | 2,331,426 | +0.50(+1.40%) |
Sep 09, 2025 | 35.21 | 35.80 | 35.21 | 35.70 | 2,464,426 | +0.50(+1.42%) |
Sep 08, 2025 | 35.27 | 35.45 | 35.06 | 35.20 | 2,624,048 | +0.00(+0.00%) |
Sep 05, 2025 | 35.51 | 35.56 | 34.77 | 35.20 | 3,154,824 | -0.12(-0.34%) |
Sep 04, 2025 | 35.14 | 35.38 | 35.03 | 35.32 | 1,829,176 | +0.51(+1.47%) |
Sep 03, 2025 | 34.43 | 34.84 | 34.35 | 34.81 | 2,303,400 | +0.08(+0.23%) |
Sep 02, 2025 | 34.31 | 34.73 | 34.13 | 34.73 | 3,160,428 | -0.40(-1.14%) |
Aug 29, 2025 | 34.99 | 35.22 | 34.84 | 35.13 | 1,827,768 | -0.22(-0.62%) |
Aug 28, 2025 | 35.12 | 35.44 | 35.06 | 35.35 | 2,404,996 | +0.31(+0.88%) |
Aug 27, 2025 | 35.41 | 35.52 | 34.88 | 35.04 | 4,135,864 | -1.78(-4.83%) |
Aug 26, 2025 | 36.17 | 36.84 | 36.09 | 36.82 | 2,451,266 | -0.12(-0.32%) |
Aug 25, 2025 | 37.28 | 37.55 | 36.93 | 36.94 | 2,056,516 | -0.21(-0.57%) |
Aug 22, 2025 | 36.76 | 37.36 | 36.66 | 37.15 | 2,415,909 | +0.48(+1.31%) |
Aug 21, 2025 | 36.51 | 36.84 | 36.50 | 36.67 | 2,069,981 | +0.11(+0.30%) |
Aug 20, 2025 | 36.48 | 36.59 | 36.13 | 36.56 | 2,792,765 | +0.20(+0.55%) |
Aug 19, 2025 | 36.98 | 36.98 | 36.33 | 36.36 | 2,749,866 | -0.23(-0.63%) |
Aug 18, 2025 | 36.45 | 36.70 | 36.39 | 36.59 | 2,264,113 | +0.03(+0.08%) |
Aug 15, 2025 | 36.98 | 36.99 | 36.47 | 36.56 | 2,464,764 | -0.22(-0.60%) |
Aug 14, 2025 | 36.38 | 36.80 | 36.37 | 36.78 | 2,434,829 | +0.61(+1.69%) |
Aug 13, 2025 | 36.51 | 36.51 | 36.00 | 36.17 | 2,609,387 | -0.13(-0.36%) |
Aug 12, 2025 | 36.30 | 36.46 | 36.18 | 36.30 | 1,936,254 | +0.09(+0.25%) |
Aug 11, 2025 | 36.00 | 36.21 | 35.86 | 36.21 | 1,915,945 | -0.05(-0.14%) |
Aug 08, 2025 | 35.94 | 36.30 | 35.77 | 36.26 | 2,776,247 | +0.64(+1.80%) |
Aug 07, 2025 | 35.72 | 35.79 | 35.31 | 35.62 | 3,771,542 | +0.89(+2.56%) |
Aug 06, 2025 | 34.59 | 34.78 | 34.49 | 34.73 | 2,717,870 | +0.95(+2.81%) |
Aug 05, 2025 | 33.92 | 34.00 | 33.44 | 33.78 | 2,343,443 | +0.10(+0.30%) |
Aug 04, 2025 | 33.53 | 33.73 | 33.36 | 33.68 | 3,259,328 | +1.15(+3.54%) |