Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 35.59 | 36.05 | 35.41 | 36.01 | 13,727,204 | +0.44(+1.24%) |
Oct 02, 2025 | 34.84 | 35.59 | 34.84 | 35.57 | 15,788,042 | +0.57(+1.63%) |
Oct 01, 2025 | 34.92 | 35.17 | 34.45 | 35.00 | 19,344,432 | -0.51(-1.44%) |
Sep 30, 2025 | 35.74 | 35.75 | 35.26 | 35.51 | 17,212,000 | -0.32(-0.89%) |
Sep 29, 2025 | 34.93 | 35.92 | 34.85 | 35.83 | 34,267,724 | +1.82(+5.35%) |
Sep 26, 2025 | 33.78 | 34.11 | 33.58 | 34.01 | 12,961,934 | +0.23(+0.68%) |
Sep 25, 2025 | 34.04 | 34.22 | 33.71 | 33.78 | 20,535,628 | -0.04(-0.12%) |
Sep 24, 2025 | 33.91 | 34.30 | 33.46 | 33.82 | 13,993,542 | -0.25(-0.73%) |
Sep 23, 2025 | 33.35 | 34.32 | 33.30 | 34.07 | 27,739,544 | +0.87(+2.62%) |
Sep 22, 2025 | 32.98 | 33.46 | 32.84 | 33.20 | 22,444,456 | +0.22(+0.67%) |
Sep 19, 2025 | 33.51 | 33.59 | 32.89 | 32.98 | 27,076,372 | -0.45(-1.35%) |
Sep 18, 2025 | 33.11 | 33.56 | 32.71 | 33.43 | 14,744,967 | +0.66(+2.01%) |
Sep 17, 2025 | 32.54 | 33.07 | 32.48 | 32.77 | 12,484,315 | +0.30(+0.92%) |
Sep 16, 2025 | 32.59 | 32.81 | 32.41 | 32.47 | 12,186,409 | -0.03(-0.09%) |
Sep 15, 2025 | 32.56 | 32.71 | 32.18 | 32.50 | 7,725,229 | +0.03(+0.09%) |
Sep 12, 2025 | 32.74 | 32.90 | 32.45 | 32.47 | 9,255,265 | -0.38(-1.16%) |
Sep 11, 2025 | 32.03 | 32.89 | 31.96 | 32.85 | 10,280,263 | +0.80(+2.50%) |
Sep 10, 2025 | 32.07 | 32.34 | 31.80 | 32.05 | 8,497,075 | -0.15(-0.47%) |
Sep 09, 2025 | 32.37 | 32.52 | 32.19 | 32.20 | 9,822,446 | -0.23(-0.71%) |
Sep 08, 2025 | 32.50 | 32.58 | 32.00 | 32.43 | 16,027,977 | -0.10(-0.31%) |
Sep 05, 2025 | 32.61 | 32.76 | 32.17 | 32.53 | 9,677,393 | -0.13(-0.40%) |
Sep 04, 2025 | 32.23 | 32.70 | 32.05 | 32.66 | 10,947,131 | +0.38(+1.18%) |
Sep 03, 2025 | 32.15 | 32.28 | 31.91 | 32.28 | 18,564,764 | +0.09(+0.28%) |
Sep 02, 2025 | 32.16 | 32.30 | 31.96 | 32.19 | 10,977,824 | -0.32(-0.98%) |
Aug 29, 2025 | 32.59 | 32.77 | 32.26 | 32.51 | 13,465,747 | -0.02(-0.06%) |
Aug 28, 2025 | 32.66 | 33.07 | 32.38 | 32.53 | 19,102,310 | +0.12(+0.37%) |
Aug 27, 2025 | 32.15 | 32.44 | 31.95 | 32.41 | 25,370,324 | +0.13(+0.40%) |
Aug 26, 2025 | 32.18 | 32.48 | 31.91 | 32.28 | 34,795,812 | -0.40(-1.22%) |
Aug 25, 2025 | 34.65 | 34.78 | 32.15 | 32.68 | 64,617,004 | -1.76(-5.12%) |
Aug 22, 2025 | 35.99 | 37.06 | 33.45 | 34.44 | 81,535,440 | -1.28(-3.60%) |
Aug 21, 2025 | 35.73 | 36.01 | 35.56 | 35.73 | 9,287,410 | -0.12(-0.33%) |
Aug 20, 2025 | 36.31 | 36.59 | 35.82 | 35.85 | 16,444,982 | -0.53(-1.45%) |
Aug 19, 2025 | 35.82 | 37.10 | 35.82 | 36.37 | 43,025,356 | +0.53(+1.47%) |
Aug 18, 2025 | 36.01 | 36.16 | 35.58 | 35.85 | 19,493,080 | -0.33(-0.91%) |
Aug 15, 2025 | 36.27 | 36.30 | 35.86 | 36.18 | 17,969,752 | -0.03(-0.08%) |
Aug 14, 2025 | 35.78 | 36.39 | 35.59 | 36.21 | 23,958,514 | +0.27(+0.75%) |
Aug 13, 2025 | 35.83 | 35.97 | 35.52 | 35.94 | 21,600,594 | +0.26(+0.73%) |
Aug 12, 2025 | 35.35 | 35.89 | 34.72 | 35.68 | 20,893,236 | +0.59(+1.67%) |
Aug 11, 2025 | 35.29 | 35.46 | 34.75 | 35.09 | 14,375,584 | -0.20(-0.56%) |
Aug 08, 2025 | 35.26 | 35.68 | 35.17 | 35.29 | 11,048,506 | +0.18(+0.51%) |
Aug 07, 2025 | 35.96 | 36.05 | 35.03 | 35.11 | 14,588,851 | -0.76(-2.11%) |
Aug 06, 2025 | 35.48 | 35.96 | 35.37 | 35.87 | 12,174,585 | +0.36(+1.01%) |
Aug 05, 2025 | 35.36 | 35.52 | 35.18 | 35.51 | 11,526,817 | +0.19(+0.54%) |
Aug 04, 2025 | 34.96 | 35.53 | 34.93 | 35.32 | 13,600,548 | +0.45(+1.29%) |