Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 58.74 | 60.08 | 57.62 | 59.17 | 661,499 | -0.22(-0.37%) |
Sep 30, 2025 | 60.93 | 61.50 | 57.80 | 59.39 | 1,059,636 | -1.45(-2.38%) |
Sep 29, 2025 | 59.50 | 62.00 | 59.50 | 60.84 | 1,259,025 | +2.27(+3.88%) |
Sep 26, 2025 | 58.86 | 59.75 | 57.49 | 58.57 | 782,723 | +0.62(+1.06%) |
Sep 25, 2025 | 56.69 | 58.98 | 54.13 | 57.95 | 1,046,142 | -1.66(-2.78%) |
Sep 24, 2025 | 62.10 | 62.41 | 58.13 | 59.61 | 1,229,156 | -1.73(-2.82%) |
Sep 23, 2025 | 64.15 | 64.53 | 60.06 | 61.34 | 1,222,992 | -3.29(-5.09%) |
Sep 22, 2025 | 61.78 | 65.12 | 60.31 | 64.63 | 1,487,748 | +3.08(+5.00%) |
Sep 19, 2025 | 65.51 | 65.70 | 60.65 | 61.55 | 2,874,151 | -2.94(-4.56%) |
Sep 18, 2025 | 63.05 | 65.58 | 60.05 | 64.49 | 2,383,481 | +4.00(+6.61%) |
Sep 17, 2025 | 56.34 | 61.11 | 55.38 | 60.49 | 2,109,933 | +3.98(+7.04%) |
Sep 16, 2025 | 56.50 | 56.60 | 54.89 | 56.51 | 645,169 | -0.08(-0.14%) |
Sep 15, 2025 | 57.00 | 57.25 | 55.30 | 56.59 | 795,685 | +0.27(+0.48%) |
Sep 12, 2025 | 54.95 | 57.30 | 54.09 | 56.32 | 1,329,423 | +1.60(+2.92%) |
Sep 11, 2025 | 52.06 | 54.96 | 51.90 | 54.72 | 1,134,013 | +3.27(+6.36%) |
Sep 10, 2025 | 51.61 | 53.49 | 51.20 | 51.45 | 1,082,129 | +1.60(+3.21%) |
Sep 09, 2025 | 50.00 | 50.63 | 47.52 | 49.85 | 683,984 | -0.23(-0.46%) |
Sep 08, 2025 | 49.25 | 51.47 | 48.85 | 50.08 | 1,054,875 | +1.20(+2.45%) |
Sep 05, 2025 | 49.63 | 50.10 | 47.20 | 48.88 | 633,533 | +0.35(+0.72%) |
Sep 04, 2025 | 48.12 | 49.51 | 47.36 | 48.53 | 1,077,110 | -0.10(-0.21%) |
Sep 03, 2025 | 49.67 | 50.27 | 48.49 | 48.63 | 710,673 | -0.13(-0.27%) |
Sep 02, 2025 | 48.11 | 49.42 | 46.46 | 48.76 | 807,105 | -1.14(-2.28%) |
Aug 29, 2025 | 53.66 | 53.66 | 49.74 | 49.90 | 1,108,914 | -3.94(-7.32%) |
Aug 28, 2025 | 52.52 | 54.62 | 52.46 | 53.84 | 742,748 | +1.74(+3.33%) |
Aug 27, 2025 | 52.51 | 53.14 | 51.10 | 52.10 | 841,872 | -0.16(-0.30%) |
Aug 26, 2025 | 49.92 | 52.50 | 49.44 | 52.26 | 963,765 | +2.68(+5.41%) |
Aug 25, 2025 | 50.60 | 50.81 | 49.55 | 49.58 | 503,666 | -1.10(-2.17%) |
Aug 22, 2025 | 48.60 | 51.20 | 47.81 | 50.68 | 760,328 | +2.09(+4.30%) |
Aug 21, 2025 | 47.92 | 49.41 | 47.62 | 48.59 | 934,565 | +0.48(+1.00%) |
Aug 20, 2025 | 48.28 | 48.95 | 46.46 | 48.11 | 1,222,661 | -0.71(-1.45%) |
Aug 19, 2025 | 52.79 | 53.41 | 48.56 | 48.82 | 1,417,846 | -4.64(-8.68%) |
Aug 18, 2025 | 53.73 | 54.57 | 52.16 | 53.46 | 737,374 | +0.40(+0.75%) |
Aug 15, 2025 | 52.15 | 53.09 | 50.03 | 53.06 | 907,688 | +0.90(+1.73%) |
Aug 14, 2025 | 53.34 | 55.45 | 51.75 | 52.16 | 954,509 | -1.93(-3.57%) |
Aug 13, 2025 | 56.76 | 57.54 | 53.00 | 54.09 | 1,271,406 | -1.79(-3.21%) |
Aug 12, 2025 | 52.60 | 56.23 | 52.60 | 55.88 | 1,113,759 | +3.73(+7.16%) |
Aug 11, 2025 | 51.28 | 53.67 | 50.70 | 52.15 | 1,027,427 | +1.16(+2.27%) |
Aug 08, 2025 | 54.18 | 54.62 | 50.45 | 50.99 | 1,245,365 | -3.31(-6.10%) |
Aug 07, 2025 | 55.00 | 55.99 | 52.10 | 54.30 | 1,063,408 | -0.57(-1.04%) |
Aug 06, 2025 | 55.53 | 55.78 | 54.23 | 54.87 | 794,893 | -0.75(-1.35%) |
Aug 05, 2025 | 56.15 | 58.42 | 54.62 | 55.62 | 1,268,753 | +0.10(+0.18%) |
Aug 04, 2025 | 54.79 | 56.60 | 53.71 | 55.52 | 1,661,944 | +1.77(+3.29%) |