Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2025 | 27.78 | 28.07 | 27.78 | 28.00 | 1,021,100 | +0.23(+0.83%) |
Oct 02, 2025 | 27.73 | 27.80 | 27.48 | 27.77 | 376,267 | +0.13(+0.47%) |
Oct 01, 2025 | 27.52 | 27.65 | 27.29 | 27.64 | 712,559 | +0.38(+1.39%) |
Sep 30, 2025 | 26.96 | 27.26 | 26.86 | 27.26 | 777,254 | +0.35(+1.30%) |
Sep 29, 2025 | 26.89 | 27.05 | 26.89 | 26.91 | 647,007 | +0.09(+0.34%) |
Sep 26, 2025 | 26.85 | 26.97 | 26.78 | 26.82 | 574,772 | +0.26(+0.98%) |
Sep 25, 2025 | 26.57 | 26.71 | 26.46 | 26.56 | 790,223 | -0.84(-3.07%) |
Sep 24, 2025 | 27.45 | 27.54 | 27.32 | 27.40 | 444,606 | -0.40(-1.44%) |
Sep 23, 2025 | 27.89 | 28.09 | 27.76 | 27.80 | 510,374 | -0.25(-0.89%) |
Sep 22, 2025 | 28.03 | 28.14 | 27.91 | 28.05 | 480,809 | -0.04(-0.14%) |
Sep 19, 2025 | 28.18 | 28.21 | 27.99 | 28.09 | 824,144 | -0.18(-0.64%) |
Sep 18, 2025 | 27.98 | 28.29 | 27.92 | 28.27 | 939,051 | +0.35(+1.25%) |
Sep 17, 2025 | 27.96 | 28.37 | 27.87 | 27.92 | 572,488 | -0.14(-0.50%) |
Sep 16, 2025 | 28.08 | 28.15 | 27.95 | 28.06 | 565,246 | -0.11(-0.39%) |
Sep 15, 2025 | 28.32 | 28.38 | 28.12 | 28.17 | 421,152 | -0.03(-0.11%) |
Sep 12, 2025 | 28.36 | 28.37 | 28.11 | 28.20 | 491,670 | -0.42(-1.47%) |
Sep 11, 2025 | 28.28 | 28.66 | 28.28 | 28.62 | 802,756 | +0.35(+1.24%) |
Sep 10, 2025 | 28.42 | 28.48 | 28.23 | 28.27 | 740,473 | +0.13(+0.46%) |
Sep 09, 2025 | 27.96 | 28.21 | 27.91 | 28.14 | 486,491 | +0.28(+1.01%) |
Sep 08, 2025 | 27.65 | 27.92 | 27.65 | 27.86 | 1,053,651 | -0.07(-0.25%) |
Sep 05, 2025 | 27.76 | 28.00 | 27.75 | 27.93 | 609,087 | +0.20(+0.72%) |
Sep 04, 2025 | 27.41 | 27.75 | 27.34 | 27.73 | 625,701 | +0.58(+2.14%) |
Sep 03, 2025 | 27.09 | 27.17 | 27.02 | 27.15 | 638,062 | +0.09(+0.33%) |
Sep 02, 2025 | 27.06 | 27.32 | 26.94 | 27.06 | 590,550 | -0.52(-1.89%) |
Aug 29, 2025 | 27.44 | 27.64 | 27.44 | 27.58 | 1,019,659 | +0.00(+0.00%) |
Aug 28, 2025 | 27.61 | 27.61 | 27.41 | 27.58 | 456,557 | -0.11(-0.40%) |
Aug 27, 2025 | 27.53 | 27.75 | 27.45 | 27.69 | 515,885 | -0.12(-0.43%) |
Aug 26, 2025 | 27.92 | 27.95 | 27.75 | 27.81 | 525,644 | +0.21(+0.76%) |
Aug 25, 2025 | 28.16 | 28.20 | 27.59 | 27.60 | 713,408 | -0.74(-2.61%) |
Aug 22, 2025 | 27.68 | 28.37 | 27.68 | 28.34 | 835,597 | +0.90(+3.28%) |
Aug 21, 2025 | 27.56 | 27.58 | 27.41 | 27.44 | 498,637 | -0.32(-1.15%) |
Aug 20, 2025 | 27.69 | 27.84 | 27.68 | 27.76 | 923,569 | +0.19(+0.69%) |
Aug 19, 2025 | 27.69 | 27.84 | 27.50 | 27.57 | 1,269,986 | +0.12(+0.44%) |
Aug 18, 2025 | 27.33 | 27.54 | 27.33 | 27.45 | 656,434 | -0.02(-0.07%) |
Aug 15, 2025 | 27.30 | 27.48 | 27.28 | 27.47 | 688,021 | +0.24(+0.88%) |
Aug 14, 2025 | 26.94 | 27.26 | 26.89 | 27.23 | 620,759 | -0.06(-0.22%) |
Aug 13, 2025 | 26.99 | 27.36 | 26.98 | 27.29 | 476,750 | +0.30(+1.11%) |
Aug 12, 2025 | 26.87 | 27.05 | 26.81 | 26.99 | 1,223,946 | +0.31(+1.16%) |
Aug 11, 2025 | 26.69 | 26.77 | 26.54 | 26.68 | 598,880 | -0.16(-0.60%) |
Aug 08, 2025 | 26.72 | 26.92 | 26.64 | 26.84 | 1,104,452 | +0.23(+0.86%) |
Aug 07, 2025 | 26.51 | 26.64 | 26.38 | 26.61 | 890,080 | +0.41(+1.56%) |
Aug 06, 2025 | 26.41 | 26.43 | 26.16 | 26.20 | 803,225 | -0.17(-0.64%) |
Aug 05, 2025 | 26.58 | 26.64 | 26.31 | 26.37 | 831,688 | -0.35(-1.31%) |
Aug 04, 2025 | 26.42 | 26.72 | 26.42 | 26.72 | 860,196 | +0.26(+0.98%) |