Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 24.78 | 24.88 | 24.48 | 24.55 | 909,580 | -0.28(-1.13%) |
Sep 30, 2025 | 24.95 | 25.08 | 24.47 | 24.83 | 693,433 | -0.09(-0.36%) |
Sep 29, 2025 | 25.20 | 25.20 | 24.73 | 24.92 | 1,095,911 | -0.25(-0.99%) |
Sep 26, 2025 | 25.19 | 25.40 | 25.00 | 25.17 | 829,947 | +0.10(+0.40%) |
Sep 25, 2025 | 24.90 | 25.11 | 24.82 | 25.07 | 646,468 | -0.08(-0.32%) |
Sep 24, 2025 | 25.10 | 25.26 | 25.04 | 25.15 | 650,135 | +0.09(+0.36%) |
Sep 23, 2025 | 25.43 | 25.79 | 25.03 | 25.06 | 857,711 | -0.25(-0.99%) |
Sep 22, 2025 | 25.55 | 25.71 | 25.14 | 25.31 | 730,408 | -0.36(-1.40%) |
Sep 19, 2025 | 26.01 | 26.07 | 25.47 | 25.67 | 2,070,554 | -0.29(-1.12%) |
Sep 18, 2025 | 25.43 | 25.98 | 25.34 | 25.96 | 634,348 | +0.59(+2.33%) |
Sep 17, 2025 | 25.22 | 25.89 | 25.13 | 25.37 | 840,157 | +0.27(+1.08%) |
Sep 16, 2025 | 25.42 | 25.42 | 24.82 | 25.10 | 806,354 | -0.30(-1.18%) |
Sep 15, 2025 | 25.77 | 25.77 | 25.27 | 25.40 | 656,961 | -0.17(-0.66%) |
Sep 12, 2025 | 25.63 | 25.81 | 25.47 | 25.57 | 757,190 | -0.15(-0.58%) |
Sep 11, 2025 | 25.62 | 25.75 | 25.36 | 25.72 | 1,232,015 | +0.15(+0.59%) |
Sep 10, 2025 | 25.72 | 25.95 | 25.54 | 25.57 | 1,022,191 | -0.14(-0.54%) |
Sep 09, 2025 | 25.67 | 25.94 | 25.57 | 25.71 | 729,635 | -0.07(-0.27%) |
Sep 08, 2025 | 25.73 | 25.82 | 25.43 | 25.78 | 650,022 | +0.05(+0.19%) |
Sep 05, 2025 | 26.29 | 26.39 | 25.66 | 25.73 | 781,808 | -0.40(-1.53%) |
Sep 04, 2025 | 25.95 | 26.14 | 25.87 | 26.13 | 681,645 | +0.22(+0.85%) |
Sep 03, 2025 | 25.64 | 25.99 | 25.58 | 25.91 | 695,577 | +0.22(+0.86%) |
Sep 02, 2025 | 25.69 | 25.84 | 25.33 | 25.69 | 950,005 | -0.26(-1.00%) |
Aug 29, 2025 | 25.91 | 26.23 | 25.83 | 25.95 | 1,703,554 | +0.04(+0.15%) |
Aug 28, 2025 | 26.09 | 26.11 | 25.66 | 25.91 | 1,566,548 | -0.10(-0.38%) |
Aug 27, 2025 | 25.58 | 26.12 | 25.52 | 26.01 | 1,428,578 | +0.42(+1.64%) |
Aug 26, 2025 | 25.32 | 25.74 | 25.30 | 25.59 | 1,001,795 | +0.28(+1.11%) |
Aug 25, 2025 | 25.38 | 25.57 | 25.05 | 25.31 | 809,898 | -0.20(-0.78%) |
Aug 22, 2025 | 24.77 | 25.64 | 24.77 | 25.51 | 1,225,328 | +0.90(+3.66%) |
Aug 21, 2025 | 24.45 | 24.67 | 24.37 | 24.61 | 741,958 | +0.00(+0.00%) |
Aug 20, 2025 | 24.54 | 24.70 | 24.47 | 24.61 | 740,420 | +0.04(+0.16%) |
Aug 19, 2025 | 24.53 | 24.84 | 24.50 | 24.57 | 1,023,561 | +0.01(+0.04%) |
Aug 18, 2025 | 24.16 | 24.58 | 24.11 | 24.56 | 967,736 | +0.32(+1.32%) |
Aug 15, 2025 | 24.88 | 24.88 | 24.21 | 24.24 | 1,288,633 | -0.56(-2.27%) |
Aug 14, 2025 | 24.45 | 24.88 | 24.36 | 24.80 | 973,540 | +0.04(+0.16%) |
Aug 13, 2025 | 24.47 | 24.81 | 24.32 | 24.76 | 927,095 | +0.46(+1.87%) |
Aug 12, 2025 | 23.74 | 24.37 | 23.74 | 24.31 | 745,042 | +0.69(+2.93%) |
Aug 11, 2025 | 23.71 | 23.85 | 23.54 | 23.62 | 742,667 | -0.05(-0.21%) |
Aug 08, 2025 | 23.66 | 23.76 | 23.34 | 23.67 | 1,205,250 | +0.26(+1.10%) |
Aug 07, 2025 | 23.74 | 23.74 | 23.32 | 23.41 | 1,120,834 | -0.18(-0.76%) |
Aug 06, 2025 | 23.77 | 23.85 | 23.57 | 23.59 | 833,829 | -0.20(-0.83%) |
Aug 05, 2025 | 23.79 | 23.82 | 23.40 | 23.78 | 1,217,514 | +0.09(+0.38%) |
Aug 04, 2025 | 23.47 | 23.77 | 23.37 | 23.70 | 994,829 | +0.22(+0.93%) |