Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 45.21 | 45.76 | 44.72 | 45.36 | 8,580,271 | -0.04(-0.09%) |
Aug 29, 2025 | 45.50 | 45.84 | 45.37 | 45.40 | 4,786,721 | -0.16(-0.36%) |
Aug 28, 2025 | 44.78 | 45.67 | 44.49 | 45.56 | 4,218,360 | +0.78(+1.75%) |
Aug 27, 2025 | 44.36 | 45.05 | 44.31 | 44.78 | 3,576,896 | +0.33(+0.74%) |
Aug 26, 2025 | 44.15 | 44.63 | 44.05 | 44.45 | 6,069,826 | +0.02(+0.05%) |
Aug 25, 2025 | 44.59 | 44.76 | 44.27 | 44.43 | 4,152,908 | -0.33(-0.74%) |
Aug 22, 2025 | 43.63 | 44.98 | 43.61 | 44.76 | 4,486,265 | +1.30(+2.99%) |
Aug 21, 2025 | 42.91 | 43.72 | 42.75 | 43.46 | 4,269,988 | +0.61(+1.42%) |
Aug 20, 2025 | 43.18 | 43.34 | 42.67 | 42.85 | 4,326,871 | -0.10(-0.23%) |
Aug 19, 2025 | 42.65 | 43.20 | 42.56 | 42.95 | 3,790,383 | +0.08(+0.19%) |
Aug 18, 2025 | 42.77 | 43.23 | 42.30 | 42.87 | 3,714,234 | +0.07(+0.16%) |
Aug 15, 2025 | 43.36 | 43.62 | 42.66 | 42.80 | 6,567,699 | -0.45(-1.04%) |
Aug 14, 2025 | 42.96 | 43.34 | 42.21 | 43.25 | 5,489,950 | +0.40(+0.93%) |
Aug 13, 2025 | 42.42 | 42.88 | 41.96 | 42.85 | 5,269,697 | +0.34(+0.80%) |
Aug 12, 2025 | 42.92 | 43.06 | 42.46 | 42.51 | 5,113,853 | -0.19(-0.44%) |
Aug 11, 2025 | 43.25 | 43.40 | 42.23 | 42.70 | 5,633,725 | -0.59(-1.36%) |
Aug 08, 2025 | 43.16 | 43.60 | 42.80 | 43.29 | 3,948,053 | +0.35(+0.82%) |
Aug 07, 2025 | 43.96 | 44.44 | 42.84 | 42.94 | 4,555,439 | -0.49(-1.13%) |
Aug 06, 2025 | 44.16 | 44.33 | 43.27 | 43.43 | 4,626,827 | -0.39(-0.89%) |
Aug 05, 2025 | 43.60 | 43.95 | 43.24 | 43.82 | 4,937,369 | +0.30(+0.69%) |
Aug 04, 2025 | 43.23 | 43.64 | 43.08 | 43.52 | 6,421,406 | +0.24(+0.55%) |
Aug 01, 2025 | 44.24 | 44.43 | 42.84 | 43.28 | 7,362,541 | -1.53(-3.42%) |
Jul 31, 2025 | 45.00 | 45.70 | 44.66 | 44.81 | 7,765,126 | -0.48(-1.05%) |
Jul 30, 2025 | 45.46 | 45.89 | 44.80 | 45.29 | 12,500,994 | -0.22(-0.48%) |
Jul 29, 2025 | 44.76 | 46.00 | 44.66 | 45.51 | 15,898,776 | -0.80(-1.72%) |
Jul 28, 2025 | 46.08 | 46.47 | 45.94 | 46.31 | 5,800,006 | +0.50(+1.09%) |
Jul 25, 2025 | 45.56 | 45.83 | 45.22 | 45.81 | 5,900,847 | +0.33(+0.72%) |
Jul 24, 2025 | 44.23 | 45.59 | 44.06 | 45.48 | 12,173,194 | +1.03(+2.33%) |
Jul 23, 2025 | 41.28 | 44.65 | 40.93 | 44.45 | 21,908,584 | +4.64(+11.64%) |
Jul 22, 2025 | 39.70 | 40.03 | 39.41 | 39.81 | 13,153,332 | +0.17(+0.43%) |
Jul 21, 2025 | 39.31 | 40.00 | 39.26 | 39.64 | 9,360,382 | +0.13(+0.33%) |
Jul 18, 2025 | 39.37 | 39.70 | 38.77 | 39.51 | 12,192,777 | +0.54(+1.38%) |
Jul 17, 2025 | 38.35 | 39.16 | 38.27 | 38.97 | 7,059,289 | +0.50(+1.29%) |
Jul 16, 2025 | 38.70 | 38.95 | 38.17 | 38.48 | 6,063,895 | -0.31(-0.79%) |
Jul 15, 2025 | 39.60 | 39.73 | 38.74 | 38.78 | 5,096,292 | -0.88(-2.21%) |
Jul 14, 2025 | 40.33 | 40.37 | 39.59 | 39.66 | 6,871,896 | -0.83(-2.04%) |
Jul 11, 2025 | 39.29 | 40.57 | 39.19 | 40.49 | 5,865,111 | +0.98(+2.49%) |
Jul 10, 2025 | 39.01 | 39.55 | 38.59 | 39.50 | 6,654,635 | +0.38(+0.97%) |
Jul 09, 2025 | 39.89 | 39.89 | 38.93 | 39.12 | 7,665,225 | -0.78(-1.94%) |
Jul 08, 2025 | 38.88 | 40.31 | 38.73 | 39.90 | 6,506,544 | +1.01(+2.61%) |
Jul 07, 2025 | 39.37 | 39.47 | 38.44 | 38.88 | 5,364,650 | -0.54(-1.36%) |
Jul 03, 2025 | 39.41 | 39.69 | 39.34 | 39.42 | 3,626,164 | -0.20(-0.50%) |
Jul 02, 2025 | 38.80 | 39.72 | 38.39 | 39.62 | 8,322,920 | +1.13(+2.95%) |