Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 26.73 | 27.33 | 25.64 | 25.76 | 81,924,976 | -0.66(-2.50%) |
Sep 30, 2025 | 27.47 | 27.61 | 25.70 | 26.42 | 94,089,616 | -1.13(-4.10%) |
Sep 29, 2025 | 28.36 | 28.63 | 27.11 | 27.55 | 60,327,680 | -0.43(-1.54%) |
Sep 26, 2025 | 28.37 | 28.48 | 27.56 | 27.98 | 36,598,816 | -0.14(-0.50%) |
Sep 25, 2025 | 27.76 | 28.67 | 27.06 | 28.12 | 49,769,704 | -0.32(-1.13%) |
Sep 24, 2025 | 29.50 | 29.67 | 28.35 | 28.44 | 46,023,944 | -0.65(-2.23%) |
Sep 23, 2025 | 29.81 | 30.14 | 28.85 | 29.09 | 47,362,040 | -0.72(-2.42%) |
Sep 22, 2025 | 29.30 | 30.30 | 28.97 | 29.81 | 64,487,344 | +0.30(+1.02%) |
Sep 19, 2025 | 28.27 | 29.63 | 28.24 | 29.51 | 74,761,872 | +1.40(+4.98%) |
Sep 18, 2025 | 27.59 | 28.58 | 27.08 | 28.11 | 71,401,008 | +0.98(+3.61%) |
Sep 17, 2025 | 27.25 | 27.46 | 26.13 | 27.13 | 73,091,856 | -0.29(-1.06%) |
Sep 16, 2025 | 27.79 | 27.88 | 26.63 | 27.42 | 67,178,968 | -0.25(-0.90%) |
Sep 15, 2025 | 27.25 | 27.77 | 26.93 | 27.67 | 66,716,800 | +1.12(+4.22%) |
Sep 12, 2025 | 26.00 | 26.69 | 25.77 | 26.55 | 61,305,304 | +0.59(+2.27%) |
Sep 11, 2025 | 25.76 | 26.60 | 25.62 | 25.96 | 54,667,436 | +0.44(+1.72%) |
Sep 10, 2025 | 26.29 | 26.86 | 25.30 | 25.52 | 63,881,260 | -0.45(-1.73%) |
Sep 09, 2025 | 26.02 | 26.19 | 25.55 | 25.97 | 49,036,496 | +0.01(+0.04%) |
Sep 08, 2025 | 25.81 | 26.10 | 25.05 | 25.96 | 55,901,152 | +0.36(+1.41%) |
Sep 05, 2025 | 25.77 | 25.97 | 24.18 | 25.60 | 71,312,312 | +0.22(+0.87%) |
Sep 04, 2025 | 24.33 | 25.54 | 24.24 | 25.38 | 51,482,020 | +0.89(+3.63%) |
Sep 03, 2025 | 25.06 | 25.11 | 24.39 | 24.49 | 48,198,396 | -0.42(-1.69%) |
Sep 02, 2025 | 24.50 | 25.28 | 23.70 | 24.91 | 76,163,552 | -0.63(-2.47%) |
Aug 29, 2025 | 26.16 | 26.42 | 25.21 | 25.54 | 54,552,664 | -0.50(-1.92%) |
Aug 28, 2025 | 25.02 | 26.33 | 25.00 | 26.04 | 68,264,616 | +1.08(+4.33%) |
Aug 27, 2025 | 25.61 | 25.81 | 24.88 | 24.96 | 54,358,800 | -0.66(-2.58%) |
Aug 26, 2025 | 26.20 | 26.61 | 25.50 | 25.62 | 125,806,744 | -0.53(-2.03%) |
Aug 25, 2025 | 25.18 | 26.38 | 24.81 | 26.15 | 90,087,048 | +1.13(+4.52%) |
Aug 22, 2025 | 23.16 | 25.25 | 22.90 | 25.02 | 101,606,480 | +1.69(+7.24%) |
Aug 21, 2025 | 22.44 | 23.37 | 22.31 | 23.33 | 53,361,392 | +0.81(+3.60%) |
Aug 20, 2025 | 22.42 | 22.72 | 21.21 | 22.52 | 87,652,952 | -0.23(-1.01%) |
Aug 19, 2025 | 24.61 | 24.91 | 22.69 | 22.75 | 82,294,448 | -1.48(-6.11%) |
Aug 18, 2025 | 23.69 | 24.23 | 23.41 | 24.23 | 45,377,176 | +0.46(+1.94%) |
Aug 15, 2025 | 23.29 | 23.86 | 22.61 | 23.77 | 44,765,084 | +0.48(+2.06%) |
Aug 14, 2025 | 23.42 | 23.95 | 22.74 | 23.29 | 52,248,444 | -0.52(-2.18%) |
Aug 13, 2025 | 24.18 | 24.50 | 23.09 | 23.81 | 68,599,792 | +0.16(+0.68%) |
Aug 12, 2025 | 22.62 | 23.73 | 22.52 | 23.65 | 56,880,548 | +1.23(+5.49%) |
Aug 11, 2025 | 22.10 | 23.14 | 21.71 | 22.42 | 58,423,300 | +0.32(+1.45%) |
Aug 08, 2025 | 22.30 | 22.59 | 21.95 | 22.10 | 49,146,204 | +0.02(+0.09%) |
Aug 07, 2025 | 21.79 | 22.43 | 21.68 | 22.08 | 52,915,236 | +0.62(+2.89%) |
Aug 06, 2025 | 21.47 | 21.56 | 21.02 | 21.46 | 36,623,176 | -0.08(-0.37%) |
Aug 05, 2025 | 22.00 | 22.12 | 21.32 | 21.54 | 48,845,400 | -0.27(-1.24%) |
Aug 04, 2025 | 21.51 | 21.84 | 20.70 | 21.81 | 59,658,808 | +0.58(+2.73%) |