Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2025 | 48.90 | 53.36 | 48.00 | 52.53 | 3,078,105 | +3.74(+7.67%) |
Oct 17, 2025 | 45.70 | 49.93 | 45.44 | 48.79 | 2,995,712 | +1.18(+2.48%) |
Oct 16, 2025 | 48.26 | 49.50 | 47.30 | 47.61 | 1,049,399 | -0.55(-1.14%) |
Oct 15, 2025 | 49.29 | 49.43 | 47.41 | 48.16 | 1,020,546 | +1.76(+3.79%) |
Oct 14, 2025 | 44.99 | 48.52 | 44.80 | 46.40 | 1,625,883 | -2.34(-4.80%) |
Oct 13, 2025 | 49.20 | 49.83 | 47.79 | 48.74 | 2,396,866 | +4.32(+9.73%) |
Oct 10, 2025 | 51.10 | 52.96 | 43.30 | 44.42 | 5,303,726 | -9.01(-16.86%) |
Oct 09, 2025 | 56.41 | 56.75 | 52.60 | 53.43 | 2,059,975 | -4.91(-8.42%) |
Oct 08, 2025 | 58.07 | 58.92 | 55.90 | 58.34 | 1,116,965 | -0.14(-0.24%) |
Oct 07, 2025 | 62.61 | 63.24 | 57.84 | 58.48 | 1,469,079 | -3.91(-6.27%) |
Oct 06, 2025 | 61.85 | 63.93 | 61.74 | 62.39 | 832,720 | -0.52(-0.82%) |
Oct 03, 2025 | 64.70 | 64.90 | 62.34 | 62.91 | 798,742 | -0.94(-1.47%) |
Oct 02, 2025 | 63.40 | 66.00 | 63.20 | 63.85 | 1,563,663 | +4.29(+7.20%) |
Oct 01, 2025 | 57.62 | 59.76 | 57.11 | 59.56 | 923,388 | +2.59(+4.55%) |
Sep 30, 2025 | 58.99 | 59.20 | 55.99 | 56.97 | 1,103,661 | -0.83(-1.44%) |
Sep 29, 2025 | 56.77 | 58.64 | 56.40 | 57.80 | 1,409,148 | +4.88(+9.22%) |
Sep 26, 2025 | 52.97 | 53.40 | 51.55 | 52.92 | 1,020,500 | -2.27(-4.11%) |
Sep 25, 2025 | 53.88 | 55.33 | 52.00 | 55.19 | 1,612,133 | -0.66(-1.18%) |
Sep 24, 2025 | 55.53 | 57.93 | 54.95 | 55.85 | 2,570,813 | +7.92(+16.52%) |
Sep 23, 2025 | 49.07 | 50.72 | 47.77 | 47.93 | 1,634,207 | -0.69(-1.42%) |
Sep 22, 2025 | 48.18 | 50.50 | 47.91 | 48.62 | 1,717,190 | +0.81(+1.69%) |
Sep 19, 2025 | 48.70 | 49.84 | 47.72 | 47.81 | 1,711,112 | +0.16(+0.34%) |
Sep 18, 2025 | 47.51 | 49.01 | 46.94 | 47.65 | 1,979,839 | -2.14(-4.30%) |
Sep 17, 2025 | 49.78 | 50.52 | 48.15 | 49.79 | 1,610,527 | +2.21(+4.64%) |
Sep 16, 2025 | 45.26 | 47.98 | 44.93 | 47.58 | 1,340,663 | +2.42(+5.36%) |
Sep 15, 2025 | 45.79 | 46.09 | 44.44 | 45.16 | 1,253,082 | +1.65(+3.79%) |
Sep 12, 2025 | 42.87 | 43.74 | 41.84 | 43.51 | 1,321,736 | -0.22(-0.50%) |
Sep 11, 2025 | 39.90 | 44.48 | 39.84 | 43.73 | 2,487,859 | +6.00(+15.90%) |
Sep 10, 2025 | 38.47 | 38.78 | 37.36 | 37.73 | 1,496,707 | -1.71(-4.34%) |
Sep 09, 2025 | 38.62 | 39.90 | 38.20 | 39.44 | 1,788,391 | +3.01(+8.26%) |
Sep 08, 2025 | 35.76 | 36.43 | 35.20 | 36.43 | 1,619,073 | +2.81(+8.36%) |
Sep 05, 2025 | 33.41 | 33.64 | 32.27 | 33.62 | 1,886,472 | +2.18(+6.93%) |
Sep 04, 2025 | 32.58 | 33.06 | 30.98 | 31.44 | 2,125,218 | -2.73(-7.99%) |
Sep 03, 2025 | 34.32 | 34.86 | 33.75 | 34.17 | 1,928,118 | -1.13(-3.20%) |
Sep 02, 2025 | 33.32 | 35.44 | 32.59 | 35.30 | 3,233,108 | +1.78(+5.31%) |
Aug 29, 2025 | 30.83 | 34.25 | 30.58 | 33.52 | 6,299,168 | +6.82(+25.54%) |
Aug 28, 2025 | 26.68 | 27.43 | 25.80 | 26.70 | 1,407,823 | -1.18(-4.23%) |
Aug 27, 2025 | 27.35 | 28.00 | 27.22 | 27.88 | 1,452,044 | -0.94(-3.26%) |
Aug 26, 2025 | 29.39 | 29.62 | 28.58 | 28.82 | 565,099 | -0.07(-0.24%) |
Aug 25, 2025 | 29.28 | 29.99 | 28.54 | 28.89 | 1,387,730 | +0.66(+2.34%) |
Aug 22, 2025 | 27.20 | 28.45 | 27.10 | 28.23 | 1,027,813 | +2.09(+8.00%) |
Aug 21, 2025 | 26.00 | 26.66 | 25.87 | 26.14 | 439,964 | -0.60(-2.24%) |
Aug 20, 2025 | 26.85 | 27.33 | 26.38 | 26.74 | 606,494 | -0.25(-0.93%) |
Aug 19, 2025 | 27.64 | 28.17 | 26.98 | 26.99 | 946,489 | -0.61(-2.21%) |
Aug 18, 2025 | 27.82 | 28.39 | 27.42 | 27.60 | 862,066 | +0.01(+0.04%) |
Aug 15, 2025 | 27.43 | 28.00 | 27.32 | 27.59 | 893,843 | -0.45(-1.60%) |
Aug 14, 2025 | 28.82 | 28.84 | 27.62 | 28.04 | 1,644,088 | -2.27(-7.49%) |
Aug 13, 2025 | 30.24 | 30.70 | 29.44 | 30.31 | 2,038,950 | +2.09(+7.41%) |
Aug 12, 2025 | 26.51 | 28.38 | 26.27 | 28.22 | 1,961,661 | +1.69(+6.37%) |
Aug 11, 2025 | 27.37 | 27.71 | 26.30 | 26.53 | 807,550 | -0.79(-2.89%) |
Aug 08, 2025 | 26.77 | 27.48 | 26.56 | 27.32 | 721,318 | -0.27(-0.98%) |
Aug 07, 2025 | 27.81 | 28.20 | 27.01 | 27.59 | 914,001 | -0.02(-0.07%) |
Aug 06, 2025 | 26.76 | 27.77 | 26.20 | 27.61 | 1,549,619 | +1.75(+6.77%) |
Aug 05, 2025 | 26.33 | 26.57 | 25.81 | 25.86 | 346,095 | -0.25(-0.96%) |
Aug 04, 2025 | 26.43 | 26.94 | 25.80 | 26.11 | 661,243 | +0.21(+0.81%) |