Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 24.85 | 25.14 | 24.82 | 24.97 | 2,371,972 | +0.21(+0.85%) |
Oct 02, 2025 | 24.54 | 24.86 | 24.41 | 24.76 | 2,633,489 | +0.23(+0.94%) |
Oct 01, 2025 | 24.64 | 24.88 | 24.50 | 24.53 | 2,668,821 | -0.12(-0.49%) |
Sep 30, 2025 | 24.99 | 25.09 | 24.38 | 24.65 | 2,806,326 | -0.40(-1.60%) |
Sep 29, 2025 | 25.15 | 25.22 | 24.86 | 25.05 | 1,778,588 | +0.13(+0.52%) |
Sep 26, 2025 | 24.95 | 25.16 | 24.83 | 24.92 | 1,953,929 | +0.16(+0.65%) |
Sep 25, 2025 | 25.18 | 25.19 | 24.75 | 24.76 | 2,506,232 | -0.56(-2.21%) |
Sep 24, 2025 | 25.67 | 25.82 | 25.32 | 25.32 | 1,693,908 | -0.35(-1.36%) |
Sep 23, 2025 | 25.70 | 26.12 | 25.63 | 25.67 | 2,263,580 | -0.05(-0.19%) |
Sep 22, 2025 | 25.71 | 25.78 | 25.37 | 25.72 | 3,618,422 | -0.08(-0.31%) |
Sep 19, 2025 | 25.93 | 25.94 | 25.59 | 25.80 | 1,582,108 | -0.11(-0.42%) |
Sep 18, 2025 | 26.00 | 26.03 | 25.78 | 25.91 | 2,020,308 | +0.06(+0.23%) |
Sep 17, 2025 | 25.74 | 26.36 | 25.61 | 25.85 | 4,417,015 | +0.15(+0.58%) |
Sep 16, 2025 | 25.79 | 25.85 | 25.38 | 25.70 | 1,598,730 | -0.04(-0.16%) |
Sep 15, 2025 | 26.02 | 26.06 | 25.67 | 25.74 | 3,981,415 | -0.25(-0.96%) |
Sep 12, 2025 | 26.24 | 26.42 | 25.99 | 25.99 | 2,974,905 | -0.33(-1.25%) |
Sep 11, 2025 | 26.10 | 26.41 | 25.76 | 26.32 | 6,980,073 | +0.38(+1.46%) |
Sep 10, 2025 | 25.71 | 26.16 | 25.65 | 25.94 | 2,913,597 | +0.17(+0.66%) |
Sep 09, 2025 | 26.07 | 26.10 | 25.61 | 25.77 | 3,702,605 | -0.36(-1.38%) |
Sep 08, 2025 | 26.20 | 26.25 | 25.91 | 26.13 | 2,637,627 | +0.00(+0.00%) |
Sep 05, 2025 | 26.06 | 26.51 | 25.91 | 26.13 | 3,795,727 | +0.16(+0.62%) |
Sep 04, 2025 | 26.41 | 26.66 | 25.94 | 25.97 | 4,007,148 | -0.47(-1.78%) |
Sep 03, 2025 | 26.27 | 26.99 | 26.23 | 26.44 | 3,398,410 | +0.17(+0.65%) |
Sep 02, 2025 | 25.94 | 26.35 | 25.80 | 26.27 | 3,035,733 | -0.04(-0.15%) |
Aug 29, 2025 | 26.22 | 26.34 | 26.06 | 26.31 | 1,369,918 | +0.00(+0.00%) |
Aug 28, 2025 | 26.26 | 26.40 | 26.00 | 26.31 | 2,347,901 | +0.18(+0.69%) |
Aug 27, 2025 | 26.04 | 26.36 | 26.03 | 26.13 | 2,002,220 | -0.11(-0.42%) |
Aug 26, 2025 | 25.90 | 26.24 | 25.83 | 26.24 | 3,586,423 | +0.46(+1.78%) |
Aug 25, 2025 | 25.96 | 26.06 | 25.77 | 25.78 | 1,826,464 | -0.44(-1.68%) |
Aug 22, 2025 | 25.12 | 26.24 | 25.01 | 26.22 | 4,895,358 | +1.28(+5.13%) |
Aug 21, 2025 | 25.13 | 25.13 | 24.82 | 24.94 | 1,986,747 | -0.28(-1.11%) |
Aug 20, 2025 | 25.50 | 25.56 | 25.09 | 25.22 | 3,826,785 | -0.51(-1.98%) |
Aug 19, 2025 | 25.68 | 26.00 | 25.61 | 25.73 | 3,642,773 | +0.02(+0.08%) |
Aug 18, 2025 | 25.72 | 25.83 | 25.45 | 25.71 | 3,389,979 | +0.05(+0.19%) |
Aug 15, 2025 | 25.40 | 25.74 | 25.40 | 25.66 | 5,551,009 | +0.26(+1.02%) |
Aug 14, 2025 | 25.40 | 25.45 | 25.19 | 25.40 | 2,994,076 | -0.31(-1.21%) |
Aug 13, 2025 | 25.20 | 25.77 | 25.03 | 25.71 | 4,141,112 | +0.48(+1.90%) |
Aug 12, 2025 | 23.79 | 25.25 | 23.79 | 25.23 | 7,044,176 | +1.72(+7.32%) |
Aug 11, 2025 | 23.67 | 23.86 | 23.48 | 23.51 | 3,533,060 | -0.17(-0.72%) |
Aug 08, 2025 | 23.73 | 23.84 | 23.52 | 23.68 | 3,236,241 | +0.09(+0.38%) |
Aug 07, 2025 | 23.77 | 23.79 | 23.36 | 23.59 | 4,502,082 | -0.23(-0.97%) |
Aug 06, 2025 | 23.63 | 23.84 | 23.48 | 23.82 | 2,042,263 | +0.24(+1.02%) |
Aug 05, 2025 | 23.62 | 23.63 | 23.17 | 23.58 | 2,003,790 | -0.02(-0.08%) |
Aug 04, 2025 | 23.33 | 23.61 | 23.32 | 23.60 | 1,603,823 | +0.48(+2.08%) |