Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 26.32 | 26.65 | 26.21 | 26.54 | 1,152,787 | +0.19(+0.72%) |
Sep 29, 2025 | 26.50 | 26.54 | 26.14 | 26.35 | 663,884 | -0.10(-0.38%) |
Sep 26, 2025 | 25.95 | 26.47 | 25.87 | 26.45 | 815,478 | +0.51(+1.97%) |
Sep 25, 2025 | 26.11 | 26.19 | 25.75 | 25.94 | 907,723 | -0.25(-0.95%) |
Sep 24, 2025 | 25.83 | 26.30 | 25.83 | 26.19 | 1,134,328 | +0.32(+1.24%) |
Sep 23, 2025 | 25.70 | 26.01 | 25.69 | 25.87 | 772,681 | +0.22(+0.86%) |
Sep 22, 2025 | 25.74 | 25.93 | 25.47 | 25.65 | 1,576,066 | -0.06(-0.23%) |
Sep 19, 2025 | 26.08 | 26.08 | 25.66 | 25.71 | 2,720,394 | -0.32(-1.23%) |
Sep 18, 2025 | 25.72 | 26.29 | 25.67 | 26.03 | 782,679 | +0.31(+1.21%) |
Sep 17, 2025 | 25.96 | 26.37 | 25.69 | 25.72 | 1,642,853 | -0.22(-0.85%) |
Sep 16, 2025 | 25.82 | 26.11 | 25.82 | 25.94 | 1,344,950 | +0.11(+0.44%) |
Sep 15, 2025 | 26.05 | 26.17 | 25.64 | 25.83 | 1,501,241 | -0.20(-0.76%) |
Sep 12, 2025 | 26.43 | 26.50 | 26.01 | 26.02 | 824,913 | -0.47(-1.76%) |
Sep 11, 2025 | 26.01 | 26.52 | 25.99 | 26.49 | 1,232,077 | +0.58(+2.25%) |
Sep 10, 2025 | 25.79 | 26.04 | 25.75 | 25.91 | 761,994 | -0.01(-0.04%) |
Sep 09, 2025 | 26.27 | 26.29 | 25.84 | 25.92 | 891,446 | -0.43(-1.62%) |
Sep 08, 2025 | 26.20 | 26.45 | 25.93 | 26.34 | 1,138,330 | -0.13(-0.49%) |
Sep 05, 2025 | 26.21 | 26.68 | 26.17 | 26.47 | 786,673 | +0.45(+1.71%) |
Sep 04, 2025 | 25.62 | 26.02 | 25.38 | 26.02 | 813,368 | +0.55(+2.18%) |
Sep 03, 2025 | 25.42 | 25.74 | 25.42 | 25.47 | 947,124 | -0.07(-0.27%) |
Sep 02, 2025 | 25.75 | 25.89 | 25.44 | 25.54 | 875,935 | -0.47(-1.79%) |
Aug 29, 2025 | 26.06 | 26.16 | 25.89 | 26.01 | 1,059,945 | +0.03(+0.11%) |
Aug 28, 2025 | 26.15 | 26.19 | 25.63 | 25.98 | 893,522 | -0.15(-0.57%) |
Aug 27, 2025 | 26.18 | 26.43 | 25.95 | 26.12 | 1,026,059 | -0.07(-0.26%) |
Aug 26, 2025 | 26.32 | 26.43 | 26.03 | 26.19 | 1,090,759 | -0.33(-1.23%) |
Aug 25, 2025 | 26.75 | 26.82 | 26.46 | 26.52 | 859,737 | -0.31(-1.14%) |
Aug 22, 2025 | 26.59 | 27.05 | 26.42 | 26.83 | 961,405 | +0.48(+1.84%) |
Aug 21, 2025 | 26.22 | 26.40 | 26.11 | 26.34 | 746,455 | -0.03(-0.11%) |
Aug 20, 2025 | 26.50 | 26.63 | 26.28 | 26.37 | 966,644 | -0.01(-0.04%) |
Aug 19, 2025 | 26.03 | 26.42 | 26.01 | 26.38 | 790,305 | +0.50(+1.95%) |
Aug 18, 2025 | 26.13 | 26.25 | 25.88 | 25.88 | 970,874 | -0.17(-0.65%) |
Aug 15, 2025 | 26.22 | 26.28 | 25.94 | 26.04 | 918,498 | -0.23(-0.87%) |
Aug 14, 2025 | 26.18 | 26.34 | 26.02 | 26.27 | 740,196 | -0.23(-0.86%) |
Aug 13, 2025 | 26.03 | 26.55 | 25.98 | 26.50 | 1,073,603 | +0.52(+2.02%) |
Aug 12, 2025 | 25.73 | 26.01 | 25.59 | 25.98 | 1,049,193 | +0.36(+1.39%) |
Aug 11, 2025 | 25.77 | 25.90 | 25.61 | 25.62 | 1,020,807 | -0.16(-0.61%) |
Aug 08, 2025 | 25.48 | 25.89 | 25.36 | 25.78 | 1,237,220 | +0.24(+0.93%) |
Aug 07, 2025 | 24.98 | 25.90 | 24.56 | 25.54 | 2,653,066 | +1.95(+8.26%) |
Aug 06, 2025 | 23.62 | 23.75 | 23.40 | 23.59 | 1,184,613 | -0.05(-0.21%) |
Aug 05, 2025 | 23.48 | 23.83 | 23.35 | 23.64 | 971,688 | +0.23(+0.97%) |
Aug 04, 2025 | 23.26 | 23.57 | 23.20 | 23.41 | 1,046,615 | +0.24(+1.02%) |