Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 29.10 | 31.39 | 28.65 | 29.85 | 90,302,192 | +0.06(+0.20%) |
Sep 30, 2025 | 29.22 | 30.62 | 28.97 | 29.79 | 71,987,096 | +0.14(+0.47%) |
Sep 29, 2025 | 31.83 | 32.53 | 28.45 | 29.65 | 95,406,016 | -1.53(-4.91%) |
Sep 26, 2025 | 32.15 | 33.98 | 30.74 | 31.18 | 100,170,256 | -0.92(-2.87%) |
Sep 25, 2025 | 29.82 | 32.83 | 28.78 | 32.10 | 129,274,696 | +0.46(+1.45%) |
Sep 24, 2025 | 32.68 | 34.40 | 29.71 | 31.64 | 141,651,552 | +0.18(+0.57%) |
Sep 23, 2025 | 29.39 | 32.40 | 28.84 | 31.46 | 103,451,840 | +3.09(+10.89%) |
Sep 22, 2025 | 26.33 | 29.59 | 25.50 | 28.37 | 87,154,776 | -0.15(-0.53%) |
Sep 19, 2025 | 24.78 | 29.09 | 24.73 | 28.52 | 127,850,256 | +3.78(+15.28%) |
Sep 18, 2025 | 22.88 | 26.21 | 22.40 | 24.74 | 113,810,040 | +2.75(+12.51%) |
Sep 17, 2025 | 20.07 | 22.13 | 19.82 | 21.99 | 77,599,248 | +1.99(+9.95%) |
Sep 16, 2025 | 19.40 | 20.30 | 18.92 | 20.00 | 43,926,960 | +0.79(+4.11%) |
Sep 15, 2025 | 19.08 | 19.72 | 18.66 | 19.21 | 43,183,140 | +0.12(+0.63%) |
Sep 12, 2025 | 16.78 | 20.12 | 16.66 | 19.09 | 112,179,024 | +2.40(+14.38%) |
Sep 11, 2025 | 16.15 | 17.00 | 16.04 | 16.69 | 38,123,576 | +0.50(+3.09%) |
Sep 10, 2025 | 16.39 | 16.62 | 16.10 | 16.19 | 32,858,692 | -0.31(-1.88%) |
Sep 09, 2025 | 15.25 | 16.69 | 15.09 | 16.50 | 45,044,876 | +1.35(+8.91%) |
Sep 08, 2025 | 15.21 | 15.49 | 14.98 | 15.15 | 24,911,980 | +0.05(+0.33%) |
Sep 05, 2025 | 15.39 | 15.65 | 14.47 | 15.10 | 33,451,660 | -0.02(-0.13%) |
Sep 04, 2025 | 15.23 | 15.67 | 14.89 | 15.12 | 29,177,752 | +0.08(+0.53%) |
Sep 03, 2025 | 15.60 | 15.81 | 14.94 | 15.04 | 27,325,604 | -0.48(-3.09%) |
Sep 02, 2025 | 15.84 | 16.03 | 14.77 | 15.52 | 64,143,680 | -0.71(-4.37%) |
Aug 29, 2025 | 16.60 | 16.79 | 16.12 | 16.23 | 42,451,144 | -0.35(-2.11%) |
Aug 28, 2025 | 15.72 | 17.27 | 15.68 | 16.58 | 75,436,144 | +1.19(+7.73%) |
Aug 27, 2025 | 15.29 | 16.09 | 15.07 | 15.39 | 43,891,672 | +0.09(+0.59%) |
Aug 26, 2025 | 14.40 | 15.35 | 14.37 | 15.30 | 39,201,088 | +0.83(+5.74%) |
Aug 25, 2025 | 14.82 | 14.90 | 14.12 | 14.47 | 23,354,162 | -0.35(-2.36%) |
Aug 22, 2025 | 14.18 | 14.97 | 13.82 | 14.82 | 29,793,390 | +0.55(+3.85%) |
Aug 21, 2025 | 14.64 | 14.85 | 14.18 | 14.27 | 22,598,162 | -0.49(-3.32%) |
Aug 20, 2025 | 14.90 | 15.03 | 13.97 | 14.76 | 26,537,044 | -0.40(-2.64%) |
Aug 19, 2025 | 16.46 | 16.91 | 14.95 | 15.16 | 37,575,984 | -1.47(-8.84%) |
Aug 18, 2025 | 16.57 | 17.04 | 16.11 | 16.63 | 26,798,854 | -0.02(-0.12%) |
Aug 15, 2025 | 17.80 | 17.83 | 16.16 | 16.65 | 48,381,600 | -1.33(-7.40%) |
Aug 14, 2025 | 16.75 | 18.10 | 16.10 | 17.98 | 63,450,072 | +0.74(+4.29%) |
Aug 13, 2025 | 16.22 | 18.16 | 15.66 | 17.24 | 92,372,864 | +1.04(+6.42%) |
Aug 12, 2025 | 15.65 | 16.37 | 15.48 | 16.20 | 36,050,388 | +0.22(+1.38%) |
Aug 11, 2025 | 15.42 | 16.17 | 15.21 | 15.98 | 28,396,964 | +0.54(+3.50%) |
Aug 08, 2025 | 15.81 | 16.16 | 15.18 | 15.44 | 20,795,268 | -0.22(-1.40%) |
Aug 07, 2025 | 15.64 | 16.05 | 15.26 | 15.66 | 27,501,878 | -0.34(-2.12%) |
Aug 06, 2025 | 16.30 | 16.34 | 15.70 | 16.00 | 24,302,936 | -0.47(-2.85%) |
Aug 05, 2025 | 15.74 | 16.86 | 15.59 | 16.47 | 45,206,592 | +0.71(+4.51%) |
Aug 04, 2025 | 14.48 | 15.88 | 14.30 | 15.76 | 50,032,516 | +1.64(+11.61%) |