Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2025 | 33.35 | 33.91 | 32.96 | 33.84 | 1,688,596 | +0.66(+1.99%) |
Sep 30, 2025 | 34.11 | 34.15 | 32.71 | 33.18 | 2,394,373 | -0.94(-2.75%) |
Sep 29, 2025 | 34.75 | 34.75 | 33.76 | 34.12 | 1,664,739 | -0.29(-0.84%) |
Sep 26, 2025 | 34.29 | 34.58 | 33.68 | 34.41 | 1,540,672 | +0.33(+0.97%) |
Sep 25, 2025 | 34.60 | 34.68 | 33.72 | 34.08 | 965,650 | -0.70(-2.01%) |
Sep 24, 2025 | 34.85 | 35.41 | 34.67 | 34.78 | 1,059,963 | +0.07(+0.20%) |
Sep 23, 2025 | 35.32 | 35.44 | 34.56 | 34.71 | 1,338,494 | -0.17(-0.49%) |
Sep 22, 2025 | 34.66 | 35.27 | 34.34 | 34.88 | 1,677,867 | +0.29(+0.84%) |
Sep 19, 2025 | 35.62 | 35.83 | 34.41 | 34.59 | 2,384,053 | -1.25(-3.49%) |
Sep 18, 2025 | 35.74 | 36.29 | 35.55 | 35.84 | 1,540,884 | +0.45(+1.27%) |
Sep 17, 2025 | 35.73 | 36.78 | 35.29 | 35.39 | 1,442,186 | -0.17(-0.48%) |
Sep 16, 2025 | 34.81 | 35.66 | 34.63 | 35.56 | 1,254,173 | +0.79(+2.27%) |
Sep 15, 2025 | 35.52 | 35.53 | 34.40 | 34.77 | 1,506,140 | -0.69(-1.95%) |
Sep 12, 2025 | 36.33 | 36.44 | 35.45 | 35.46 | 1,387,524 | -1.17(-3.19%) |
Sep 11, 2025 | 35.59 | 36.98 | 35.45 | 36.63 | 1,675,346 | +1.23(+3.47%) |
Sep 10, 2025 | 35.46 | 35.49 | 34.50 | 35.40 | 1,408,972 | -0.21(-0.59%) |
Sep 09, 2025 | 35.69 | 35.73 | 35.21 | 35.61 | 1,171,804 | -0.07(-0.20%) |
Sep 08, 2025 | 36.31 | 36.41 | 35.30 | 35.68 | 960,263 | -0.63(-1.74%) |
Sep 05, 2025 | 36.29 | 36.98 | 36.01 | 36.31 | 1,663,639 | +0.10(+0.28%) |
Sep 04, 2025 | 35.00 | 36.44 | 34.88 | 36.21 | 1,466,069 | +1.29(+3.69%) |
Sep 03, 2025 | 34.59 | 35.25 | 34.37 | 34.92 | 1,786,144 | +0.27(+0.78%) |
Sep 02, 2025 | 34.59 | 35.26 | 34.35 | 34.65 | 1,684,176 | -0.51(-1.45%) |
Aug 29, 2025 | 34.86 | 35.39 | 34.70 | 35.16 | 2,432,414 | +0.30(+0.86%) |
Aug 28, 2025 | 36.36 | 36.38 | 34.62 | 34.86 | 1,573,397 | -1.33(-3.68%) |
Aug 27, 2025 | 35.78 | 36.27 | 35.41 | 36.19 | 1,582,445 | +0.42(+1.17%) |
Aug 26, 2025 | 35.49 | 36.30 | 35.34 | 35.77 | 1,949,368 | +0.26(+0.73%) |
Aug 25, 2025 | 35.56 | 35.70 | 35.16 | 35.51 | 1,430,212 | -0.20(-0.56%) |
Aug 22, 2025 | 34.15 | 35.83 | 33.96 | 35.71 | 1,889,451 | +1.78(+5.25%) |
Aug 21, 2025 | 33.60 | 34.02 | 33.33 | 33.93 | 1,483,459 | -0.15(-0.44%) |
Aug 20, 2025 | 34.35 | 34.82 | 33.94 | 34.08 | 1,233,534 | -0.47(-1.36%) |
Aug 19, 2025 | 34.84 | 35.38 | 34.32 | 34.55 | 1,407,125 | +0.09(+0.26%) |
Aug 18, 2025 | 33.65 | 34.59 | 33.50 | 34.46 | 1,532,148 | +0.48(+1.41%) |
Aug 15, 2025 | 34.03 | 34.40 | 33.88 | 33.98 | 1,453,216 | +0.07(+0.21%) |
Aug 14, 2025 | 34.38 | 34.70 | 33.62 | 33.91 | 1,659,741 | -1.45(-4.10%) |
Aug 13, 2025 | 33.82 | 35.56 | 33.50 | 35.36 | 2,218,647 | +1.60(+4.74%) |
Aug 12, 2025 | 31.96 | 33.80 | 31.86 | 33.76 | 2,729,203 | +1.90(+5.96%) |
Aug 11, 2025 | 32.67 | 32.94 | 31.56 | 31.86 | 1,974,833 | -0.80(-2.45%) |
Aug 08, 2025 | 32.23 | 33.17 | 32.20 | 32.66 | 2,908,380 | +0.00(+0.00%) |
Aug 07, 2025 | 36.39 | 36.39 | 30.51 | 32.66 | 7,710,746 | -3.77(-10.35%) |
Aug 06, 2025 | 37.03 | 37.23 | 36.01 | 36.43 | 3,450,764 | -0.59(-1.59%) |
Aug 05, 2025 | 37.10 | 37.36 | 36.53 | 37.02 | 1,721,602 | +0.00(+0.00%) |
Aug 04, 2025 | 36.31 | 37.13 | 36.07 | 37.02 | 1,990,663 | +1.09(+3.03%) |