Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 29.87 | 29.90 | 28.73 | 28.78 | 1,765,984 | -0.97(-3.26%) |
Sep 29, 2025 | 30.02 | 30.03 | 29.11 | 29.75 | 1,636,412 | +0.00(+0.00%) |
Sep 26, 2025 | 30.50 | 30.75 | 29.32 | 29.75 | 1,765,905 | -0.77(-2.52%) |
Sep 25, 2025 | 31.30 | 31.65 | 30.32 | 30.52 | 2,103,306 | -0.65(-2.09%) |
Sep 24, 2025 | 32.09 | 32.28 | 31.11 | 31.17 | 2,088,135 | -0.33(-1.05%) |
Sep 23, 2025 | 30.73 | 32.69 | 30.73 | 31.50 | 2,843,469 | +0.79(+2.57%) |
Sep 22, 2025 | 30.23 | 31.35 | 29.85 | 30.71 | 2,228,533 | +0.38(+1.25%) |
Sep 19, 2025 | 30.39 | 30.43 | 29.41 | 30.33 | 2,203,768 | -0.01(-0.03%) |
Sep 18, 2025 | 30.75 | 30.92 | 30.05 | 30.34 | 2,188,944 | -0.42(-1.37%) |
Sep 17, 2025 | 29.17 | 31.05 | 28.95 | 30.76 | 4,257,097 | +1.92(+6.66%) |
Sep 16, 2025 | 28.85 | 29.24 | 28.55 | 28.84 | 1,300,198 | +0.07(+0.24%) |
Sep 15, 2025 | 28.41 | 28.87 | 28.10 | 28.77 | 837,781 | +0.41(+1.45%) |
Sep 12, 2025 | 28.83 | 28.98 | 28.28 | 28.36 | 1,125,551 | -0.42(-1.46%) |
Sep 11, 2025 | 28.10 | 28.91 | 28.04 | 28.78 | 1,392,236 | +0.64(+2.27%) |
Sep 10, 2025 | 28.49 | 28.56 | 27.77 | 28.14 | 1,565,727 | -0.23(-0.81%) |
Sep 09, 2025 | 28.40 | 29.24 | 28.16 | 28.37 | 1,841,541 | +0.26(+0.92%) |
Sep 08, 2025 | 28.37 | 28.48 | 27.64 | 28.11 | 1,260,846 | +0.10(+0.36%) |
Sep 05, 2025 | 28.56 | 28.73 | 27.91 | 28.01 | 1,635,886 | -0.13(-0.45%) |
Sep 04, 2025 | 28.23 | 28.35 | 27.89 | 28.14 | 1,243,404 | -0.24(-0.86%) |
Sep 03, 2025 | 28.87 | 29.16 | 28.28 | 28.38 | 998,218 | -0.45(-1.55%) |
Sep 02, 2025 | 28.34 | 28.88 | 28.28 | 28.83 | 1,420,134 | +0.48(+1.68%) |
Aug 29, 2025 | 28.39 | 29.20 | 28.26 | 28.35 | 1,446,081 | +0.11(+0.38%) |
Aug 28, 2025 | 29.31 | 29.51 | 28.20 | 28.24 | 2,421,526 | -0.68(-2.36%) |
Aug 27, 2025 | 29.21 | 29.36 | 28.74 | 28.93 | 1,327,878 | -0.66(-2.24%) |
Aug 26, 2025 | 30.32 | 30.36 | 29.36 | 29.59 | 2,153,145 | -0.66(-2.19%) |
Aug 25, 2025 | 30.72 | 31.59 | 30.24 | 30.25 | 1,370,749 | -0.37(-1.21%) |
Aug 22, 2025 | 29.97 | 30.97 | 29.97 | 30.62 | 1,624,168 | +0.76(+2.54%) |
Aug 21, 2025 | 28.83 | 30.22 | 28.76 | 29.86 | 1,443,997 | +0.96(+3.34%) |
Aug 20, 2025 | 28.34 | 28.92 | 27.71 | 28.90 | 3,259,431 | +0.52(+1.82%) |
Aug 19, 2025 | 29.40 | 29.79 | 28.33 | 28.38 | 5,149,247 | -0.73(-2.51%) |
Aug 18, 2025 | 31.00 | 31.08 | 28.87 | 29.11 | 4,382,958 | -2.00(-6.42%) |
Aug 15, 2025 | 30.67 | 31.63 | 29.75 | 31.11 | 2,552,537 | -1.31(-4.05%) |
Aug 14, 2025 | 33.58 | 33.63 | 32.34 | 32.42 | 1,904,813 | -1.52(-4.48%) |
Aug 13, 2025 | 33.98 | 34.03 | 33.20 | 33.94 | 1,449,478 | +0.73(+2.20%) |
Aug 12, 2025 | 32.62 | 33.67 | 32.52 | 33.21 | 2,044,700 | +1.69(+5.38%) |
Aug 11, 2025 | 32.42 | 32.62 | 31.41 | 31.51 | 1,136,072 | -0.99(-3.05%) |
Aug 08, 2025 | 32.71 | 32.91 | 31.61 | 32.51 | 1,135,026 | -0.20(-0.62%) |
Aug 07, 2025 | 32.66 | 33.27 | 32.36 | 32.71 | 1,900,351 | +0.23(+0.72%) |
Aug 06, 2025 | 32.33 | 32.80 | 31.76 | 32.48 | 1,350,345 | +0.30(+0.94%) |
Aug 05, 2025 | 32.49 | 32.79 | 31.75 | 32.18 | 2,661,199 | -0.22(-0.69%) |
Aug 04, 2025 | 33.10 | 33.35 | 31.55 | 32.40 | 2,917,822 | -0.36(-1.10%) |