Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 20, 2025 | 17.42 | 18.42 | 17.10 | 17.32 | 6,411,890 | +0.76(+4.59%) |
Oct 17, 2025 | 15.38 | 16.90 | 15.35 | 16.56 | 8,824,078 | +0.62(+3.89%) |
Oct 16, 2025 | 17.83 | 18.02 | 15.75 | 15.94 | 10,456,236 | -1.53(-8.76%) |
Oct 15, 2025 | 18.25 | 18.93 | 17.23 | 17.47 | 7,704,385 | -0.50(-2.78%) |
Oct 14, 2025 | 18.01 | 19.49 | 17.60 | 17.97 | 7,148,444 | -1.89(-9.52%) |
Oct 13, 2025 | 18.81 | 19.92 | 18.14 | 19.86 | 6,421,701 | +1.26(+6.77%) |
Oct 10, 2025 | 20.90 | 20.97 | 18.40 | 18.60 | 11,679,452 | -2.05(-9.93%) |
Oct 09, 2025 | 21.57 | 21.79 | 20.37 | 20.65 | 9,478,653 | -1.40(-6.35%) |
Oct 08, 2025 | 22.65 | 22.75 | 20.95 | 22.05 | 11,094,299 | +0.23(+1.05%) |
Oct 07, 2025 | 26.22 | 26.26 | 21.80 | 21.82 | 15,870,086 | -4.53(-17.19%) |
Oct 06, 2025 | 26.85 | 27.15 | 25.66 | 26.35 | 11,034,426 | +1.07(+4.23%) |
Oct 03, 2025 | 25.19 | 26.24 | 24.20 | 25.28 | 10,299,307 | -0.12(-0.47%) |
Oct 02, 2025 | 24.89 | 25.54 | 23.89 | 25.40 | 13,199,301 | +1.90(+8.09%) |
Oct 01, 2025 | 22.64 | 24.22 | 21.00 | 23.50 | 10,188,177 | +2.12(+9.92%) |
Sep 30, 2025 | 21.18 | 21.68 | 20.59 | 21.38 | 4,270,638 | -0.57(-2.60%) |
Sep 29, 2025 | 20.40 | 22.16 | 20.01 | 21.95 | 7,332,334 | +2.19(+11.08%) |
Sep 26, 2025 | 18.68 | 19.87 | 18.35 | 19.76 | 6,137,388 | +0.94(+4.99%) |
Sep 25, 2025 | 20.94 | 20.96 | 17.69 | 18.82 | 15,352,605 | -3.09(-14.10%) |
Sep 24, 2025 | 22.89 | 23.76 | 21.87 | 21.91 | 5,315,606 | -0.64(-2.84%) |
Sep 23, 2025 | 23.79 | 24.13 | 22.52 | 22.55 | 4,515,019 | -1.15(-4.85%) |
Sep 22, 2025 | 23.87 | 24.50 | 22.70 | 23.70 | 7,554,964 | -1.32(-5.28%) |
Sep 19, 2025 | 25.44 | 26.19 | 23.87 | 25.02 | 9,837,802 | -0.74(-2.87%) |
Sep 18, 2025 | 23.88 | 26.98 | 23.68 | 25.76 | 15,353,888 | +2.72(+11.81%) |
Sep 17, 2025 | 23.81 | 24.52 | 22.13 | 23.04 | 7,170,280 | -0.77(-3.23%) |
Sep 16, 2025 | 23.00 | 23.86 | 22.41 | 23.81 | 5,709,586 | +0.99(+4.34%) |
Sep 15, 2025 | 23.11 | 23.32 | 21.81 | 22.82 | 5,281,738 | -0.57(-2.44%) |
Sep 12, 2025 | 23.06 | 24.02 | 22.86 | 23.39 | 7,602,161 | +0.70(+3.09%) |
Sep 11, 2025 | 22.82 | 23.21 | 22.25 | 22.69 | 7,461,048 | -0.11(-0.48%) |
Sep 10, 2025 | 23.57 | 24.70 | 22.16 | 22.80 | 9,004,632 | -0.28(-1.21%) |
Sep 09, 2025 | 23.34 | 23.59 | 22.53 | 23.08 | 5,861,742 | -0.26(-1.11%) |
Sep 08, 2025 | 23.10 | 23.77 | 22.15 | 23.34 | 7,276,984 | -0.89(-3.67%) |
Sep 05, 2025 | 24.10 | 24.38 | 21.97 | 24.23 | 10,082,288 | +1.15(+4.98%) |
Sep 04, 2025 | 23.48 | 23.82 | 21.73 | 23.08 | 8,149,044 | -0.46(-1.95%) |
Sep 03, 2025 | 25.32 | 25.64 | 23.14 | 23.54 | 7,304,665 | -1.68(-6.66%) |
Sep 02, 2025 | 24.25 | 26.25 | 23.79 | 25.22 | 7,377,540 | +0.97(+4.00%) |
Aug 29, 2025 | 24.41 | 25.02 | 24.01 | 24.25 | 6,523,631 | -0.70(-2.81%) |
Aug 28, 2025 | 26.14 | 26.40 | 24.60 | 24.95 | 8,340,414 | -0.58(-2.27%) |
Aug 27, 2025 | 26.51 | 26.96 | 25.47 | 25.53 | 5,939,488 | -1.40(-5.20%) |
Aug 26, 2025 | 25.52 | 27.03 | 25.34 | 26.93 | 3,405,827 | +1.15(+4.46%) |
Aug 25, 2025 | 25.97 | 27.07 | 25.18 | 25.78 | 5,453,472 | -2.37(-8.42%) |
Aug 22, 2025 | 24.76 | 28.35 | 24.37 | 28.15 | 9,897,507 | +2.99(+11.88%) |
Aug 21, 2025 | 25.51 | 26.05 | 24.77 | 25.16 | 4,034,800 | -1.09(-4.15%) |
Aug 20, 2025 | 25.45 | 26.39 | 23.44 | 26.25 | 8,621,089 | +1.17(+4.67%) |
Aug 19, 2025 | 29.45 | 29.66 | 24.61 | 25.08 | 9,614,313 | -4.43(-15.01%) |
Aug 18, 2025 | 28.90 | 30.17 | 28.60 | 29.51 | 3,705,738 | -0.50(-1.67%) |
Aug 15, 2025 | 31.00 | 31.08 | 28.95 | 30.01 | 6,088,200 | -1.14(-3.66%) |
Aug 14, 2025 | 32.35 | 32.63 | 29.82 | 31.15 | 7,636,644 | -3.11(-9.08%) |
Aug 13, 2025 | 35.51 | 35.85 | 33.10 | 34.26 | 5,115,863 | -0.74(-2.11%) |
Aug 12, 2025 | 36.20 | 36.33 | 34.30 | 35.00 | 4,481,490 | -1.15(-3.18%) |
Aug 11, 2025 | 36.80 | 38.65 | 35.92 | 36.15 | 5,250,230 | +0.89(+2.52%) |
Aug 08, 2025 | 35.80 | 37.96 | 34.18 | 35.26 | 5,070,815 | -1.33(-3.63%) |
Aug 07, 2025 | 34.28 | 37.36 | 34.10 | 36.59 | 6,537,877 | +3.17(+9.49%) |
Aug 06, 2025 | 32.00 | 33.60 | 31.68 | 33.42 | 3,453,815 | +1.33(+4.14%) |
Aug 05, 2025 | 33.53 | 34.38 | 31.75 | 32.09 | 5,021,186 | -2.51(-7.25%) |
Aug 04, 2025 | 31.80 | 34.73 | 30.75 | 34.60 | 5,214,941 | +3.68(+11.90%) |