Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2025 | 26.43 | 26.68 | 26.17 | 26.30 | 228,303 | -0.13(-0.49%) |
Sep 29, 2025 | 25.93 | 26.53 | 25.86 | 26.43 | 252,833 | +0.17(+0.65%) |
Sep 26, 2025 | 26.00 | 26.60 | 26.00 | 26.26 | 180,691 | -0.37(-1.39%) |
Sep 25, 2025 | 27.30 | 27.62 | 26.40 | 26.63 | 385,000 | -0.26(-0.97%) |
Sep 24, 2025 | 26.95 | 27.39 | 26.80 | 26.89 | 625,587 | +0.73(+2.79%) |
Sep 23, 2025 | 26.03 | 26.43 | 26.01 | 26.16 | 293,475 | -0.08(-0.30%) |
Sep 22, 2025 | 26.23 | 27.74 | 25.94 | 26.24 | 288,824 | +0.08(+0.30%) |
Sep 19, 2025 | 26.50 | 26.50 | 26.02 | 26.16 | 567,124 | -0.88(-3.25%) |
Sep 18, 2025 | 27.26 | 27.51 | 26.81 | 27.04 | 250,835 | +0.04(+0.15%) |
Sep 17, 2025 | 26.37 | 27.50 | 26.24 | 27.00 | 203,707 | -0.51(-1.85%) |
Sep 16, 2025 | 27.33 | 27.92 | 26.74 | 27.51 | 164,762 | -0.41(-1.47%) |
Sep 15, 2025 | 28.00 | 28.03 | 26.95 | 27.92 | 231,863 | +0.28(+1.01%) |
Sep 12, 2025 | 28.09 | 28.13 | 26.83 | 27.64 | 154,111 | -0.50(-1.78%) |
Sep 11, 2025 | 28.67 | 28.67 | 27.40 | 28.14 | 1,086,506 | +0.18(+0.64%) |
Sep 10, 2025 | 27.62 | 28.76 | 27.62 | 27.96 | 284,969 | +0.94(+3.48%) |
Sep 09, 2025 | 27.30 | 27.30 | 26.40 | 27.02 | 191,496 | +0.18(+0.67%) |
Sep 08, 2025 | 26.91 | 27.41 | 26.32 | 26.84 | 265,484 | +0.52(+1.98%) |
Sep 05, 2025 | 25.82 | 26.97 | 26.09 | 26.32 | 182,811 | +0.25(+0.96%) |
Sep 04, 2025 | 25.61 | 26.17 | 25.28 | 26.07 | 311,794 | -0.11(-0.42%) |
Sep 03, 2025 | 25.80 | 26.20 | 25.00 | 26.18 | 328,719 | -0.45(-1.69%) |
Sep 02, 2025 | 26.50 | 27.14 | 26.20 | 26.63 | 256,270 | -0.55(-2.02%) |
Aug 29, 2025 | 27.55 | 27.99 | 27.10 | 27.18 | 258,763 | -0.91(-3.24%) |
Aug 28, 2025 | 28.03 | 28.50 | 27.55 | 28.09 | 221,902 | +0.56(+2.04%) |
Aug 27, 2025 | 27.62 | 27.62 | 27.21 | 27.53 | 172,900 | -0.10(-0.37%) |
Aug 26, 2025 | 27.50 | 27.74 | 27.26 | 27.63 | 194,160 | -0.02(-0.07%) |
Aug 25, 2025 | 28.23 | 28.23 | 27.65 | 27.65 | 195,904 | -0.59(-2.09%) |
Aug 22, 2025 | 28.50 | 28.55 | 27.75 | 28.24 | 233,967 | +0.36(+1.29%) |
Aug 21, 2025 | 27.80 | 28.55 | 27.78 | 27.88 | 175,237 | -0.30(-1.06%) |
Aug 20, 2025 | 28.60 | 28.60 | 27.71 | 28.18 | 293,232 | -0.64(-2.22%) |
Aug 19, 2025 | 28.96 | 29.36 | 28.60 | 28.82 | 160,894 | -0.18(-0.62%) |
Aug 18, 2025 | 29.36 | 29.36 | 28.52 | 29.00 | 249,473 | -0.10(-0.34%) |
Aug 15, 2025 | 29.20 | 29.54 | 29.20 | 29.10 | 500,416 | +0.29(+1.01%) |
Aug 14, 2025 | 28.39 | 28.97 | 27.91 | 28.81 | 377,844 | -0.30(-1.03%) |
Aug 13, 2025 | 29.10 | 29.70 | 28.50 | 29.11 | 232,285 | -0.39(-1.32%) |
Aug 12, 2025 | 28.69 | 29.80 | 28.50 | 29.50 | 141,909 | +0.50(+1.72%) |
Aug 11, 2025 | 28.98 | 29.97 | 28.65 | 29.00 | 153,342 | -0.10(-0.34%) |
Aug 08, 2025 | 29.50 | 29.50 | 28.59 | 29.10 | 331,989 | +0.40(+1.39%) |
Aug 07, 2025 | 29.43 | 29.43 | 28.11 | 28.70 | 224,074 | +0.33(+1.16%) |
Aug 06, 2025 | 27.80 | 28.45 | 27.80 | 28.37 | 155,805 | +0.26(+0.92%) |
Aug 05, 2025 | 28.64 | 28.65 | 27.91 | 28.11 | 288,705 | -0.72(-2.50%) |
Aug 04, 2025 | 27.98 | 28.84 | 27.96 | 28.83 | 385,402 | +0.48(+1.70%) |