Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 58.77 | 59.70 | 56.75 | 59.13 | 1,182,565 | +0.36(+0.61%) |
Sep 29, 2025 | 50.65 | 59.20 | 50.38 | 58.77 | 2,070,562 | +8.91(+17.87%) |
Sep 26, 2025 | 48.50 | 50.24 | 48.01 | 49.86 | 807,068 | +1.60(+3.32%) |
Sep 25, 2025 | 45.07 | 48.39 | 43.82 | 48.26 | 878,009 | +1.68(+3.61%) |
Sep 24, 2025 | 46.65 | 48.44 | 45.56 | 46.58 | 732,911 | -0.40(-0.85%) |
Sep 23, 2025 | 45.96 | 49.50 | 45.51 | 46.98 | 1,414,357 | +2.50(+5.62%) |
Sep 22, 2025 | 41.70 | 45.60 | 41.70 | 44.48 | 1,226,219 | +2.83(+6.79%) |
Sep 19, 2025 | 39.52 | 41.93 | 39.30 | 41.65 | 1,510,439 | +2.06(+5.20%) |
Sep 18, 2025 | 39.18 | 40.05 | 38.89 | 39.59 | 662,439 | +1.27(+3.31%) |
Sep 17, 2025 | 38.74 | 39.51 | 36.98 | 38.32 | 549,111 | -0.46(-1.20%) |
Sep 16, 2025 | 39.20 | 39.24 | 38.05 | 38.78 | 473,033 | -0.55(-1.39%) |
Sep 15, 2025 | 38.41 | 39.58 | 38.13 | 39.33 | 485,234 | +1.29(+3.39%) |
Sep 12, 2025 | 37.96 | 38.47 | 36.87 | 38.04 | 519,937 | -0.61(-1.58%) |
Sep 11, 2025 | 35.43 | 40.38 | 35.43 | 38.65 | 1,118,799 | +3.23(+9.12%) |
Sep 10, 2025 | 37.71 | 37.71 | 35.39 | 35.42 | 870,418 | -2.11(-5.62%) |
Sep 09, 2025 | 38.11 | 38.20 | 36.95 | 37.53 | 530,457 | -0.70(-1.83%) |
Sep 08, 2025 | 37.42 | 39.60 | 36.82 | 38.23 | 1,150,197 | +1.32(+3.58%) |
Sep 05, 2025 | 34.08 | 36.97 | 33.61 | 36.91 | 1,108,781 | +3.32(+9.88%) |
Sep 04, 2025 | 32.58 | 33.71 | 31.89 | 33.59 | 651,858 | +1.12(+3.45%) |
Sep 03, 2025 | 31.95 | 32.97 | 31.75 | 32.47 | 592,001 | +0.86(+2.72%) |
Sep 02, 2025 | 31.69 | 32.55 | 30.82 | 31.61 | 625,166 | -1.18(-3.60%) |
Aug 29, 2025 | 33.92 | 33.98 | 32.05 | 32.79 | 694,107 | -1.32(-3.87%) |
Aug 28, 2025 | 33.70 | 34.34 | 33.45 | 34.11 | 392,708 | +0.48(+1.43%) |
Aug 27, 2025 | 33.80 | 33.92 | 33.20 | 33.63 | 421,157 | -0.44(-1.29%) |
Aug 26, 2025 | 32.88 | 34.09 | 32.88 | 34.07 | 698,291 | +1.15(+3.48%) |
Aug 25, 2025 | 34.00 | 34.45 | 32.88 | 32.92 | 525,388 | -1.32(-3.84%) |
Aug 22, 2025 | 33.41 | 35.29 | 32.66 | 34.24 | 638,233 | +1.09(+3.29%) |
Aug 21, 2025 | 31.40 | 33.25 | 31.00 | 33.15 | 621,166 | +0.98(+3.05%) |
Aug 20, 2025 | 31.00 | 32.21 | 29.95 | 32.17 | 886,380 | +0.75(+2.39%) |
Aug 19, 2025 | 32.61 | 32.80 | 31.08 | 31.42 | 573,550 | -1.38(-4.21%) |
Aug 18, 2025 | 32.71 | 33.06 | 31.80 | 32.80 | 666,418 | +0.37(+1.14%) |
Aug 15, 2025 | 32.20 | 33.09 | 31.80 | 32.43 | 832,348 | +0.25(+0.78%) |
Aug 14, 2025 | 33.32 | 34.80 | 31.75 | 32.18 | 1,014,991 | -1.80(-5.30%) |
Aug 13, 2025 | 32.51 | 36.56 | 32.41 | 33.98 | 1,491,229 | +0.38(+1.13%) |
Aug 12, 2025 | 32.82 | 34.00 | 32.31 | 33.60 | 1,443,826 | +0.91(+2.78%) |
Aug 11, 2025 | 32.66 | 33.36 | 31.04 | 32.69 | 1,098,726 | -0.13(-0.40%) |
Aug 08, 2025 | 33.33 | 33.42 | 32.25 | 32.82 | 646,169 | -0.14(-0.42%) |
Aug 07, 2025 | 33.36 | 33.64 | 31.75 | 32.96 | 697,603 | -0.12(-0.36%) |
Aug 06, 2025 | 33.61 | 33.61 | 31.97 | 33.08 | 903,261 | -0.67(-1.99%) |
Aug 05, 2025 | 33.21 | 34.52 | 32.42 | 33.75 | 653,605 | +0.52(+1.56%) |
Aug 04, 2025 | 33.24 | 33.40 | 32.50 | 33.23 | 613,313 | +0.44(+1.34%) |