Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 24.69 | 24.87 | 24.64 | 24.67 | 1,135,186 | +0.09(+0.37%) |
Oct 02, 2025 | 24.43 | 24.69 | 24.35 | 24.58 | 1,093,410 | +0.02(+0.08%) |
Oct 01, 2025 | 24.33 | 24.64 | 24.20 | 24.56 | 1,440,592 | +0.09(+0.37%) |
Sep 30, 2025 | 24.11 | 24.76 | 24.03 | 24.47 | 2,384,897 | +0.64(+2.69%) |
Sep 29, 2025 | 23.42 | 23.86 | 23.27 | 23.83 | 1,560,154 | +0.51(+2.19%) |
Sep 26, 2025 | 22.96 | 23.38 | 22.80 | 23.32 | 932,482 | +0.39(+1.70%) |
Sep 25, 2025 | 23.09 | 23.20 | 22.80 | 22.93 | 1,050,776 | -0.14(-0.61%) |
Sep 24, 2025 | 23.00 | 23.12 | 22.76 | 23.07 | 1,652,341 | +0.05(+0.22%) |
Sep 23, 2025 | 23.58 | 23.66 | 22.91 | 23.02 | 9,977,162 | -0.50(-2.13%) |
Sep 22, 2025 | 23.61 | 24.04 | 23.44 | 23.52 | 3,742,914 | +0.75(+3.29%) |
Sep 19, 2025 | 23.19 | 23.19 | 22.76 | 22.77 | 1,546,235 | -0.34(-1.47%) |
Sep 18, 2025 | 22.84 | 23.22 | 22.84 | 23.11 | 702,656 | +0.16(+0.70%) |
Sep 17, 2025 | 23.02 | 23.45 | 22.90 | 22.95 | 547,897 | -0.11(-0.48%) |
Sep 16, 2025 | 22.67 | 23.06 | 22.64 | 23.06 | 961,872 | +0.43(+1.90%) |
Sep 15, 2025 | 23.11 | 23.18 | 22.61 | 22.63 | 715,525 | -0.40(-1.74%) |
Sep 12, 2025 | 23.27 | 23.27 | 23.01 | 23.03 | 970,257 | -0.30(-1.29%) |
Sep 11, 2025 | 22.75 | 23.34 | 22.75 | 23.33 | 715,073 | +0.52(+2.28%) |
Sep 10, 2025 | 22.84 | 22.92 | 22.49 | 22.81 | 776,849 | -0.26(-1.13%) |
Sep 09, 2025 | 22.97 | 23.29 | 22.82 | 23.07 | 604,153 | +0.11(+0.48%) |
Sep 08, 2025 | 23.68 | 23.74 | 22.85 | 22.96 | 1,043,234 | -0.83(-3.49%) |
Sep 05, 2025 | 23.57 | 23.98 | 23.53 | 23.79 | 1,087,513 | +0.22(+0.93%) |
Sep 04, 2025 | 23.55 | 23.73 | 23.40 | 23.57 | 1,158,271 | +0.09(+0.38%) |
Sep 03, 2025 | 23.17 | 23.56 | 23.17 | 23.48 | 1,364,947 | +0.23(+0.99%) |
Sep 02, 2025 | 22.97 | 23.34 | 22.85 | 23.25 | 891,224 | +0.04(+0.17%) |
Aug 29, 2025 | 23.12 | 23.29 | 23.08 | 23.21 | 620,803 | +0.13(+0.56%) |
Aug 28, 2025 | 23.21 | 23.42 | 22.94 | 23.08 | 1,080,417 | +0.14(+0.61%) |
Aug 27, 2025 | 22.77 | 23.01 | 22.74 | 22.94 | 815,275 | +0.12(+0.53%) |
Aug 26, 2025 | 23.15 | 23.26 | 22.80 | 22.82 | 1,123,384 | -0.42(-1.81%) |
Aug 25, 2025 | 23.96 | 24.22 | 23.20 | 23.24 | 933,233 | -0.16(-0.68%) |
Aug 22, 2025 | 23.23 | 23.54 | 23.14 | 23.40 | 657,959 | +0.32(+1.39%) |
Aug 21, 2025 | 23.10 | 23.19 | 22.93 | 23.08 | 873,514 | -0.03(-0.13%) |
Aug 20, 2025 | 23.16 | 23.30 | 22.99 | 23.11 | 779,943 | -0.02(-0.09%) |
Aug 19, 2025 | 22.62 | 23.14 | 22.54 | 23.13 | 699,274 | +0.59(+2.62%) |
Aug 18, 2025 | 22.68 | 22.80 | 22.53 | 22.54 | 714,836 | -0.04(-0.18%) |
Aug 15, 2025 | 23.08 | 23.08 | 22.57 | 22.58 | 878,241 | -0.33(-1.44%) |
Aug 14, 2025 | 22.83 | 22.95 | 22.60 | 22.91 | 914,518 | -0.11(-0.47%) |
Aug 13, 2025 | 22.44 | 23.06 | 22.36 | 23.02 | 766,997 | +0.57(+2.56%) |
Aug 12, 2025 | 22.34 | 22.48 | 22.25 | 22.44 | 728,370 | +0.13(+0.58%) |
Aug 11, 2025 | 22.71 | 22.77 | 22.23 | 22.32 | 716,033 | -0.31(-1.36%) |
Aug 08, 2025 | 22.29 | 22.65 | 22.19 | 22.62 | 835,095 | +0.34(+1.51%) |
Aug 07, 2025 | 22.25 | 22.45 | 22.16 | 22.29 | 996,030 | +0.02(+0.09%) |
Aug 06, 2025 | 22.06 | 22.37 | 21.85 | 22.27 | 1,119,983 | +0.32(+1.44%) |
Aug 05, 2025 | 21.72 | 22.03 | 21.65 | 21.95 | 1,103,111 | +0.21(+0.96%) |
Aug 04, 2025 | 21.75 | 21.91 | 21.66 | 21.74 | 1,007,034 | -0.08(-0.36%) |