Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 45.61 | 45.61 | 44.38 | 44.98 | 13,698 | -0.42(-0.93%) |
Aug 28, 2025 | 45.13 | 45.78 | 44.42 | 45.40 | 44,523 | +0.40(+0.89%) |
Aug 27, 2025 | 45.10 | 46.00 | 44.53 | 45.00 | 36,322 | -0.30(-0.66%) |
Aug 26, 2025 | 44.91 | 45.76 | 44.88 | 45.30 | 30,068 | +0.23(+0.51%) |
Aug 25, 2025 | 44.20 | 45.70 | 44.20 | 45.07 | 21,535 | +0.16(+0.36%) |
Aug 22, 2025 | 43.86 | 45.50 | 43.39 | 44.91 | 38,770 | +1.71(+3.96%) |
Aug 21, 2025 | 43.02 | 43.64 | 42.43 | 43.20 | 21,352 | +0.72(+1.69%) |
Aug 20, 2025 | 42.42 | 43.02 | 40.99 | 42.48 | 30,767 | +0.90(+2.16%) |
Aug 19, 2025 | 43.31 | 43.35 | 41.58 | 41.58 | 40,464 | -1.61(-3.73%) |
Aug 18, 2025 | 41.30 | 43.47 | 41.30 | 43.19 | 56,235 | +1.97(+4.78%) |
Aug 15, 2025 | 41.87 | 41.87 | 40.15 | 41.22 | 46,170 | -0.34(-0.82%) |
Aug 14, 2025 | 41.43 | 42.26 | 40.65 | 41.56 | 69,367 | -0.40(-0.95%) |
Aug 13, 2025 | 42.01 | 43.94 | 40.77 | 41.96 | 142,777 | -4.98(-10.61%) |
Aug 12, 2025 | 45.50 | 47.23 | 44.77 | 46.94 | 64,046 | +1.84(+4.08%) |
Aug 11, 2025 | 43.80 | 45.44 | 43.80 | 45.10 | 32,933 | +1.50(+3.44%) |
Aug 08, 2025 | 45.04 | 45.59 | 43.30 | 43.60 | 49,232 | -1.35(-3.00%) |
Aug 07, 2025 | 45.88 | 45.90 | 44.94 | 44.95 | 24,412 | -0.55(-1.21%) |
Aug 06, 2025 | 44.25 | 46.00 | 44.20 | 45.50 | 29,994 | +1.51(+3.43%) |
Aug 05, 2025 | 44.27 | 45.00 | 43.80 | 43.99 | 36,405 | -0.22(-0.50%) |
Aug 04, 2025 | 42.51 | 44.26 | 42.51 | 44.21 | 33,118 | +1.50(+3.51%) |
Aug 01, 2025 | 43.62 | 43.62 | 41.58 | 42.71 | 51,842 | -1.27(-2.89%) |
Jul 31, 2025 | 44.24 | 45.04 | 43.68 | 43.98 | 42,766 | -0.60(-1.35%) |
Jul 30, 2025 | 44.70 | 45.80 | 44.01 | 44.58 | 64,870 | +0.24(+0.54%) |
Jul 29, 2025 | 44.07 | 45.01 | 43.92 | 44.34 | 54,341 | +0.31(+0.70%) |
Jul 28, 2025 | 43.77 | 44.33 | 43.50 | 44.03 | 34,391 | +0.34(+0.78%) |
Jul 25, 2025 | 42.15 | 44.58 | 42.15 | 43.69 | 58,144 | +1.66(+3.95%) |
Jul 24, 2025 | 43.42 | 43.58 | 42.00 | 42.03 | 44,293 | -1.82(-4.15%) |
Jul 23, 2025 | 41.88 | 43.86 | 41.50 | 43.85 | 61,056 | +2.34(+5.64%) |
Jul 22, 2025 | 41.42 | 42.05 | 40.87 | 41.51 | 45,582 | -0.07(-0.17%) |
Jul 21, 2025 | 40.49 | 41.68 | 39.24 | 41.58 | 59,956 | +1.47(+3.66%) |
Jul 18, 2025 | 41.75 | 42.00 | 40.11 | 40.11 | 51,226 | -1.02(-2.48%) |
Jul 17, 2025 | 40.50 | 42.64 | 40.20 | 41.13 | 79,898 | +0.50(+1.23%) |
Jul 16, 2025 | 38.65 | 40.72 | 38.65 | 40.63 | 51,402 | +1.95(+5.04%) |
Jul 15, 2025 | 40.26 | 40.26 | 38.41 | 38.68 | 48,364 | -1.14(-2.86%) |
Jul 14, 2025 | 39.22 | 40.46 | 38.65 | 39.82 | 43,886 | +0.57(+1.45%) |
Jul 11, 2025 | 40.02 | 40.35 | 38.90 | 39.25 | 50,813 | -1.10(-2.73%) |
Jul 10, 2025 | 39.99 | 40.68 | 39.24 | 40.35 | 30,344 | +0.34(+0.85%) |
Jul 09, 2025 | 41.43 | 41.51 | 40.01 | 40.01 | 50,261 | -1.47(-3.54%) |
Jul 08, 2025 | 40.67 | 42.00 | 40.67 | 41.48 | 39,625 | +0.64(+1.57%) |
Jul 07, 2025 | 40.11 | 41.06 | 39.84 | 40.84 | 63,688 | +0.58(+1.44%) |
Jul 03, 2025 | 40.60 | 40.88 | 39.91 | 40.26 | 34,152 | +0.15(+0.37%) |
Jul 02, 2025 | 40.05 | 41.00 | 39.69 | 40.11 | 52,774 | +0.10(+0.25%) |
Jul 01, 2025 | 42.00 | 42.00 | 39.02 | 40.01 | 80,635 | -1.99(-4.74%) |
Jun 30, 2025 | 42.00 | 42.16 | 40.70 | 42.00 | 68,394 | +0.41(+0.99%) |
Jun 27, 2025 | 40.68 | 42.70 | 39.95 | 41.59 | 376,520 | +0.35(+0.85%) |
Jun 26, 2025 | 39.00 | 41.60 | 38.80 | 41.24 | 82,173 | +2.48(+6.40%) |
Jun 25, 2025 | 38.88 | 39.25 | 37.60 | 38.76 | 90,105 | -0.18(-0.46%) |
Jun 24, 2025 | 40.50 | 41.40 | 37.84 | 38.94 | 120,689 | -1.22(-3.04%) |
Jun 23, 2025 | 38.59 | 40.25 | 38.59 | 40.16 | 98,302 | +0.60(+1.52%) |
Jun 20, 2025 | 38.08 | 40.50 | 36.38 | 39.56 | 145,052 | -0.52(-1.30%) |
Jun 18, 2025 | 47.78 | 48.92 | 39.25 | 40.08 | 249,747 | -8.00(-16.64%) |
Jun 17, 2025 | 44.61 | 48.58 | 44.61 | 48.08 | 49,608 | +2.27(+4.96%) |
Jun 16, 2025 | 46.01 | 47.04 | 45.01 | 45.81 | 39,142 | +0.48(+1.06%) |
Jun 13, 2025 | 46.36 | 48.62 | 44.02 | 45.33 | 63,806 | -0.68(-1.48%) |
Jun 12, 2025 | 45.40 | 47.24 | 43.30 | 46.01 | 51,254 | +0.42(+0.92%) |
Jun 11, 2025 | 45.50 | 46.41 | 43.69 | 45.59 | 33,661 | +0.46(+1.02%) |
Jun 10, 2025 | 46.62 | 46.62 | 45.11 | 45.13 | 32,382 | -1.52(-3.26%) |
Jun 09, 2025 | 46.30 | 48.00 | 45.15 | 46.65 | 18,078 | +0.01(+0.02%) |
Jun 06, 2025 | 45.36 | 47.83 | 44.05 | 46.64 | 33,143 | +1.88(+4.20%) |
Jun 05, 2025 | 46.66 | 46.87 | 43.19 | 44.76 | 75,346 | -1.39(-3.01%) |
Jun 04, 2025 | 44.26 | 46.83 | 44.26 | 46.15 | 19,537 | +0.35(+0.76%) |
Jun 03, 2025 | 45.67 | 46.09 | 44.93 | 45.80 | 19,398 | -0.59(-1.27%) |