Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 27.86 | 27.93 | 27.36 | 27.58 | 2,296,909 | -0.26(-0.93%) |
Oct 02, 2025 | 27.89 | 28.01 | 27.73 | 27.84 | 1,743,625 | -0.10(-0.36%) |
Oct 01, 2025 | 28.33 | 28.37 | 27.79 | 27.94 | 2,181,740 | -0.36(-1.27%) |
Sep 30, 2025 | 28.28 | 28.51 | 28.17 | 28.30 | 1,962,878 | -0.05(-0.18%) |
Sep 29, 2025 | 29.01 | 29.01 | 28.28 | 28.35 | 2,059,497 | -0.55(-1.90%) |
Sep 26, 2025 | 28.40 | 28.92 | 28.40 | 28.90 | 1,118,920 | +0.55(+1.94%) |
Sep 25, 2025 | 28.26 | 28.37 | 27.95 | 28.35 | 1,185,925 | +0.06(+0.21%) |
Sep 24, 2025 | 28.27 | 28.67 | 28.19 | 28.29 | 1,278,851 | -0.11(-0.39%) |
Sep 23, 2025 | 28.45 | 28.61 | 28.34 | 28.40 | 1,391,267 | +0.01(+0.04%) |
Sep 22, 2025 | 28.62 | 28.70 | 28.31 | 28.39 | 1,490,405 | -0.29(-1.01%) |
Sep 19, 2025 | 29.07 | 29.07 | 28.60 | 28.68 | 5,589,693 | -0.37(-1.27%) |
Sep 18, 2025 | 29.03 | 29.12 | 28.66 | 29.05 | 1,782,944 | -0.01(-0.03%) |
Sep 17, 2025 | 28.50 | 29.38 | 28.41 | 29.06 | 2,986,235 | +0.55(+1.93%) |
Sep 16, 2025 | 28.28 | 28.56 | 28.05 | 28.51 | 1,383,276 | +0.26(+0.92%) |
Sep 15, 2025 | 28.46 | 28.58 | 28.17 | 28.25 | 1,437,992 | -0.21(-0.74%) |
Sep 12, 2025 | 28.31 | 28.64 | 28.18 | 28.46 | 1,658,896 | +0.05(+0.18%) |
Sep 11, 2025 | 28.05 | 28.52 | 28.04 | 28.41 | 1,150,649 | +0.39(+1.39%) |
Sep 10, 2025 | 28.04 | 28.09 | 27.53 | 28.02 | 2,048,738 | -0.19(-0.67%) |
Sep 09, 2025 | 28.70 | 28.70 | 28.05 | 28.21 | 1,458,142 | -0.50(-1.74%) |
Sep 08, 2025 | 28.46 | 28.79 | 28.27 | 28.71 | 1,910,399 | +0.23(+0.81%) |
Sep 05, 2025 | 28.14 | 28.54 | 28.03 | 28.48 | 2,179,776 | +0.36(+1.28%) |
Sep 04, 2025 | 27.66 | 28.13 | 27.46 | 28.12 | 2,057,726 | +0.45(+1.63%) |
Sep 03, 2025 | 27.76 | 27.96 | 27.54 | 27.67 | 1,125,799 | -0.10(-0.36%) |
Sep 02, 2025 | 27.79 | 27.94 | 27.60 | 27.77 | 1,685,498 | -0.24(-0.86%) |
Aug 29, 2025 | 28.28 | 28.30 | 27.84 | 28.01 | 1,973,751 | -0.14(-0.50%) |
Aug 28, 2025 | 28.47 | 28.47 | 27.94 | 28.15 | 1,484,194 | -0.28(-0.98%) |
Aug 27, 2025 | 28.19 | 28.55 | 28.00 | 28.43 | 3,559,432 | +0.15(+0.53%) |
Aug 26, 2025 | 27.94 | 28.41 | 27.86 | 28.28 | 2,293,828 | +0.19(+0.68%) |
Aug 25, 2025 | 28.01 | 28.21 | 27.93 | 28.09 | 1,339,708 | -0.07(-0.25%) |
Aug 22, 2025 | 27.68 | 28.18 | 27.44 | 28.16 | 1,670,715 | +0.75(+2.74%) |
Aug 21, 2025 | 27.21 | 27.43 | 27.09 | 27.41 | 1,806,687 | +0.04(+0.15%) |
Aug 20, 2025 | 27.68 | 27.91 | 27.37 | 27.37 | 1,799,454 | -0.32(-1.16%) |
Aug 19, 2025 | 27.42 | 27.82 | 27.35 | 27.69 | 1,568,463 | +0.51(+1.88%) |
Aug 18, 2025 | 27.33 | 27.49 | 27.11 | 27.18 | 2,341,804 | -0.15(-0.55%) |
Aug 15, 2025 | 27.74 | 27.85 | 27.31 | 27.33 | 1,719,449 | -0.36(-1.30%) |
Aug 14, 2025 | 27.46 | 27.72 | 27.37 | 27.69 | 1,295,293 | -0.15(-0.54%) |
Aug 13, 2025 | 27.31 | 27.90 | 27.25 | 27.84 | 1,472,602 | +0.61(+2.24%) |
Aug 12, 2025 | 26.89 | 27.31 | 26.72 | 27.23 | 1,650,686 | +0.53(+1.99%) |
Aug 11, 2025 | 26.76 | 26.89 | 26.42 | 26.70 | 1,651,582 | +0.08(+0.30%) |
Aug 08, 2025 | 26.60 | 26.77 | 26.48 | 26.62 | 1,942,551 | -0.04(-0.15%) |
Aug 07, 2025 | 26.78 | 26.82 | 26.40 | 26.66 | 1,960,971 | +0.05(+0.19%) |
Aug 06, 2025 | 26.71 | 26.95 | 26.54 | 26.61 | 3,003,768 | -0.14(-0.52%) |
Aug 05, 2025 | 26.30 | 26.81 | 26.23 | 26.75 | 2,383,673 | +0.61(+2.33%) |
Aug 04, 2025 | 26.40 | 26.65 | 26.04 | 26.14 | 2,204,021 | -0.14(-0.53%) |