Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 28.65 | 30.14 | 28.65 | 29.83 | 122,119 | +0.84(+2.90%) |
Sep 30, 2025 | 29.34 | 29.38 | 28.32 | 28.99 | 94,145 | -0.08(-0.28%) |
Sep 29, 2025 | 30.59 | 30.59 | 28.66 | 29.07 | 124,206 | -1.19(-3.93%) |
Sep 26, 2025 | 30.80 | 30.86 | 30.25 | 30.26 | 112,248 | -0.45(-1.47%) |
Sep 25, 2025 | 31.52 | 31.57 | 30.45 | 30.71 | 114,551 | -1.22(-3.82%) |
Sep 24, 2025 | 31.90 | 32.67 | 31.69 | 31.93 | 87,575 | +0.13(+0.41%) |
Sep 23, 2025 | 32.38 | 33.02 | 31.61 | 31.80 | 96,173 | -0.34(-1.06%) |
Sep 22, 2025 | 33.05 | 33.51 | 32.06 | 32.14 | 148,267 | -0.99(-2.99%) |
Sep 19, 2025 | 35.26 | 35.26 | 33.09 | 33.13 | 312,482 | -2.13(-6.04%) |
Sep 18, 2025 | 34.88 | 35.36 | 34.48 | 35.26 | 127,758 | +0.67(+1.94%) |
Sep 17, 2025 | 33.73 | 35.53 | 33.73 | 34.59 | 309,129 | +0.92(+2.73%) |
Sep 16, 2025 | 33.55 | 33.80 | 32.92 | 33.67 | 230,771 | +0.14(+0.42%) |
Sep 15, 2025 | 33.46 | 34.09 | 33.10 | 33.53 | 280,083 | +0.34(+1.02%) |
Sep 12, 2025 | 33.51 | 33.58 | 32.38 | 33.19 | 221,756 | -0.65(-1.92%) |
Sep 11, 2025 | 32.99 | 33.86 | 32.73 | 33.84 | 143,292 | +0.95(+2.89%) |
Sep 10, 2025 | 31.33 | 33.19 | 31.26 | 32.89 | 164,071 | +1.21(+3.82%) |
Sep 09, 2025 | 32.82 | 33.41 | 31.54 | 31.68 | 146,651 | -1.36(-4.12%) |
Sep 08, 2025 | 33.57 | 34.32 | 32.77 | 33.04 | 170,358 | -0.32(-0.96%) |
Sep 05, 2025 | 33.55 | 34.36 | 33.07 | 33.36 | 207,850 | -0.32(-0.95%) |
Sep 04, 2025 | 31.69 | 34.06 | 31.44 | 33.68 | 207,796 | +2.09(+6.62%) |
Sep 03, 2025 | 32.07 | 32.55 | 31.18 | 31.59 | 176,603 | -0.52(-1.62%) |
Sep 02, 2025 | 31.38 | 32.35 | 31.20 | 32.11 | 230,263 | +0.13(+0.41%) |
Aug 29, 2025 | 31.00 | 32.92 | 30.43 | 31.98 | 315,083 | +0.94(+3.03%) |
Aug 28, 2025 | 31.20 | 33.57 | 28.24 | 31.04 | 436,153 | -1.95(-5.91%) |
Aug 27, 2025 | 31.85 | 33.16 | 31.85 | 32.99 | 244,412 | +0.83(+2.58%) |
Aug 26, 2025 | 30.29 | 33.61 | 30.12 | 32.16 | 777,460 | +3.70(+13.00%) |
Aug 25, 2025 | 27.94 | 28.73 | 27.94 | 28.46 | 181,204 | -0.10(-0.35%) |
Aug 22, 2025 | 27.30 | 29.05 | 27.18 | 28.56 | 293,866 | +1.53(+5.66%) |
Aug 21, 2025 | 25.68 | 27.30 | 24.98 | 27.03 | 132,578 | +1.41(+5.50%) |
Aug 20, 2025 | 25.82 | 26.04 | 25.25 | 25.62 | 316,220 | -0.32(-1.23%) |
Aug 19, 2025 | 25.87 | 26.37 | 25.64 | 25.94 | 81,630 | +0.27(+1.05%) |
Aug 18, 2025 | 25.45 | 26.36 | 25.45 | 25.67 | 175,041 | -0.02(-0.08%) |
Aug 15, 2025 | 26.65 | 26.69 | 25.51 | 25.69 | 104,980 | -0.79(-2.98%) |
Aug 14, 2025 | 26.43 | 26.68 | 25.69 | 26.48 | 133,458 | -0.67(-2.47%) |
Aug 13, 2025 | 25.85 | 27.23 | 25.64 | 27.15 | 182,376 | +1.54(+6.01%) |
Aug 12, 2025 | 24.07 | 25.76 | 24.07 | 25.61 | 222,448 | +1.78(+7.47%) |
Aug 11, 2025 | 23.99 | 23.99 | 23.13 | 23.83 | 118,962 | -0.08(-0.33%) |
Aug 08, 2025 | 25.23 | 25.34 | 23.65 | 23.91 | 161,410 | -1.11(-4.44%) |
Aug 07, 2025 | 26.00 | 26.29 | 24.98 | 25.02 | 143,360 | -0.67(-2.61%) |
Aug 06, 2025 | 24.75 | 25.81 | 24.62 | 25.69 | 143,203 | +1.18(+4.81%) |
Aug 05, 2025 | 24.56 | 24.56 | 23.79 | 24.51 | 181,229 | -0.01(-0.04%) |
Aug 04, 2025 | 24.00 | 24.97 | 23.89 | 24.52 | 152,267 | +0.88(+3.72%) |