Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2025 | 33.00 | 33.06 | 31.55 | 32.53 | 280,561 | -0.83(-2.49%) |
Oct 20, 2025 | 29.91 | 33.45 | 28.65 | 33.36 | 809,949 | -1.59(-4.55%) |
Oct 17, 2025 | 36.00 | 36.27 | 34.18 | 34.95 | 338,760 | -1.62(-4.43%) |
Oct 16, 2025 | 38.26 | 38.46 | 36.48 | 36.57 | 281,779 | -1.47(-3.86%) |
Oct 15, 2025 | 39.10 | 39.10 | 37.77 | 38.04 | 201,196 | -0.96(-2.46%) |
Oct 14, 2025 | 36.02 | 39.45 | 35.31 | 39.00 | 296,420 | +2.10(+5.69%) |
Oct 13, 2025 | 37.00 | 38.15 | 36.82 | 36.90 | 462,304 | +1.46(+4.12%) |
Oct 10, 2025 | 37.76 | 38.87 | 35.25 | 35.44 | 456,463 | -2.30(-6.09%) |
Oct 09, 2025 | 39.00 | 39.20 | 36.97 | 37.74 | 401,819 | -1.65(-4.19%) |
Oct 08, 2025 | 39.32 | 39.96 | 38.79 | 39.39 | 171,434 | -0.02(-0.05%) |
Oct 07, 2025 | 39.81 | 40.75 | 38.55 | 39.41 | 249,921 | -0.35(-0.88%) |
Oct 06, 2025 | 39.64 | 40.98 | 39.38 | 39.76 | 275,090 | +0.81(+2.08%) |
Oct 03, 2025 | 39.02 | 39.34 | 38.35 | 38.95 | 210,717 | +0.09(+0.23%) |
Oct 02, 2025 | 40.81 | 41.57 | 38.47 | 38.86 | 259,541 | -2.14(-5.22%) |
Oct 01, 2025 | 40.83 | 41.33 | 40.00 | 41.00 | 248,465 | -0.37(-0.89%) |
Sep 30, 2025 | 41.21 | 42.60 | 40.84 | 41.37 | 173,681 | +0.26(+0.63%) |
Sep 29, 2025 | 41.84 | 42.38 | 40.75 | 41.11 | 212,613 | -0.29(-0.70%) |
Sep 26, 2025 | 40.19 | 41.84 | 39.84 | 41.40 | 302,467 | +1.40(+3.50%) |
Sep 25, 2025 | 38.82 | 40.66 | 38.12 | 40.00 | 437,745 | +0.94(+2.41%) |
Sep 24, 2025 | 40.00 | 40.37 | 38.70 | 39.06 | 446,342 | -2.02(-4.92%) |
Sep 23, 2025 | 40.67 | 41.97 | 40.67 | 41.08 | 236,487 | +0.65(+1.61%) |
Sep 22, 2025 | 39.93 | 40.78 | 39.00 | 40.43 | 152,935 | +0.50(+1.25%) |
Sep 19, 2025 | 39.63 | 39.93 | 38.11 | 39.93 | 227,178 | +0.61(+1.55%) |
Sep 18, 2025 | 41.32 | 41.50 | 37.42 | 39.32 | 519,769 | -1.69(-4.12%) |
Sep 17, 2025 | 40.84 | 41.39 | 39.91 | 41.01 | 288,428 | +0.60(+1.48%) |
Sep 16, 2025 | 39.40 | 40.56 | 38.99 | 40.41 | 255,583 | +1.23(+3.14%) |
Sep 15, 2025 | 39.39 | 39.39 | 37.75 | 39.18 | 237,787 | +0.26(+0.67%) |
Sep 12, 2025 | 37.86 | 38.99 | 37.49 | 38.92 | 208,386 | +1.06(+2.80%) |
Sep 11, 2025 | 37.11 | 38.99 | 37.11 | 37.86 | 505,920 | +0.82(+2.21%) |
Sep 10, 2025 | 35.50 | 37.49 | 35.37 | 37.04 | 437,136 | +1.87(+5.32%) |
Sep 09, 2025 | 33.26 | 35.67 | 33.26 | 35.17 | 315,168 | +1.97(+5.93%) |
Sep 08, 2025 | 34.78 | 35.20 | 33.19 | 33.20 | 243,843 | -1.25(-3.63%) |
Sep 05, 2025 | 34.12 | 34.49 | 32.98 | 34.45 | 298,277 | +0.86(+2.56%) |
Sep 04, 2025 | 33.39 | 33.83 | 32.71 | 33.59 | 265,032 | -0.15(-0.44%) |
Sep 03, 2025 | 33.00 | 33.87 | 32.90 | 33.74 | 206,150 | +0.80(+2.43%) |
Sep 02, 2025 | 32.88 | 33.05 | 31.48 | 32.94 | 181,925 | -0.45(-1.35%) |
Aug 29, 2025 | 32.98 | 34.31 | 32.43 | 33.39 | 440,218 | +0.41(+1.24%) |
Aug 28, 2025 | 32.93 | 33.50 | 32.03 | 32.98 | 220,432 | +0.29(+0.89%) |
Aug 27, 2025 | 32.06 | 32.69 | 31.34 | 32.69 | 209,880 | +0.45(+1.40%) |
Aug 26, 2025 | 31.50 | 32.29 | 31.44 | 32.24 | 117,248 | +0.46(+1.45%) |
Aug 25, 2025 | 30.61 | 33.20 | 30.14 | 31.78 | 390,547 | +0.51(+1.63%) |
Aug 22, 2025 | 30.70 | 31.90 | 30.35 | 31.27 | 245,944 | +0.36(+1.16%) |
Aug 21, 2025 | 30.28 | 31.10 | 30.12 | 30.91 | 151,521 | +0.34(+1.11%) |
Aug 20, 2025 | 30.32 | 30.64 | 29.30 | 30.57 | 212,349 | +0.27(+0.89%) |
Aug 19, 2025 | 31.27 | 31.29 | 29.82 | 30.30 | 261,576 | -0.61(-1.97%) |
Aug 18, 2025 | 30.03 | 32.24 | 30.02 | 30.91 | 542,537 | +2.04(+7.07%) |
Aug 15, 2025 | 28.63 | 29.47 | 28.47 | 28.87 | 179,820 | +0.39(+1.37%) |
Aug 14, 2025 | 29.00 | 29.53 | 28.29 | 28.48 | 162,620 | -0.87(-2.96%) |
Aug 13, 2025 | 28.44 | 29.92 | 28.44 | 29.35 | 201,586 | +0.95(+3.35%) |
Aug 12, 2025 | 28.01 | 29.00 | 27.32 | 28.40 | 445,026 | +0.24(+0.85%) |
Aug 11, 2025 | 29.44 | 30.64 | 28.00 | 28.16 | 389,712 | -0.59(-2.05%) |
Aug 08, 2025 | 27.00 | 29.98 | 26.50 | 28.75 | 792,826 | +3.04(+11.82%) |
Aug 07, 2025 | 23.78 | 26.50 | 23.47 | 25.71 | 837,892 | +2.09(+8.85%) |
Aug 06, 2025 | 23.45 | 24.05 | 23.24 | 23.62 | 67,645 | +0.17(+0.72%) |
Aug 05, 2025 | 22.85 | 23.98 | 22.85 | 23.45 | 195,734 | +0.86(+3.81%) |
Aug 04, 2025 | 22.35 | 22.95 | 22.35 | 22.59 | 108,764 | +0.24(+1.07%) |