Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 02, 2025 | 44.20 | 44.65 | 44.01 | 44.62 | 936,879 | -0.46(-1.02%) |
Aug 29, 2025 | 45.41 | 45.45 | 44.89 | 45.08 | 1,003,835 | -0.45(-0.99%) |
Aug 28, 2025 | 45.14 | 45.57 | 45.09 | 45.53 | 1,396,578 | +0.52(+1.16%) |
Aug 27, 2025 | 44.89 | 45.05 | 44.73 | 45.01 | 1,167,166 | +0.03(+0.07%) |
Aug 26, 2025 | 44.77 | 45.01 | 44.77 | 44.98 | 1,574,174 | +0.21(+0.47%) |
Aug 25, 2025 | 44.88 | 45.00 | 44.70 | 44.77 | 728,153 | -0.17(-0.38%) |
Aug 22, 2025 | 44.05 | 45.09 | 43.97 | 44.94 | 1,363,752 | +1.06(+2.42%) |
Aug 21, 2025 | 43.94 | 44.08 | 43.68 | 43.88 | 929,681 | -0.26(-0.59%) |
Aug 20, 2025 | 44.30 | 44.35 | 43.45 | 44.14 | 1,192,496 | -0.35(-0.79%) |
Aug 19, 2025 | 45.27 | 45.28 | 44.41 | 44.49 | 1,157,564 | -0.81(-1.79%) |
Aug 18, 2025 | 45.10 | 45.32 | 45.01 | 45.30 | 1,084,409 | +0.08(+0.18%) |
Aug 15, 2025 | 45.38 | 45.38 | 45.08 | 45.22 | 946,699 | -0.01(-0.02%) |
Aug 14, 2025 | 45.18 | 45.39 | 45.02 | 45.23 | 1,281,233 | -0.36(-0.79%) |
Aug 13, 2025 | 45.63 | 45.77 | 45.44 | 45.59 | 1,376,181 | +0.25(+0.55%) |
Aug 12, 2025 | 44.92 | 45.37 | 44.62 | 45.34 | 1,106,418 | +0.66(+1.48%) |
Aug 11, 2025 | 44.89 | 45.11 | 44.59 | 44.68 | 1,498,875 | -0.23(-0.51%) |
Aug 08, 2025 | 44.80 | 44.95 | 44.72 | 44.91 | 983,033 | +0.20(+0.45%) |
Aug 07, 2025 | 45.02 | 45.10 | 44.27 | 44.71 | 1,179,348 | +0.07(+0.16%) |
Aug 06, 2025 | 44.24 | 44.65 | 44.09 | 44.64 | 1,114,472 | +0.47(+1.06%) |
Aug 05, 2025 | 44.61 | 44.65 | 44.02 | 44.17 | 899,537 | -0.16(-0.36%) |
Aug 04, 2025 | 43.92 | 44.34 | 43.91 | 44.33 | 884,822 | +0.86(+1.98%) |
Aug 01, 2025 | 43.86 | 43.88 | 43.20 | 43.47 | 1,289,544 | -1.10(-2.47%) |
Jul 31, 2025 | 45.23 | 45.23 | 44.48 | 44.57 | 1,553,559 | -0.25(-0.56%) |
Jul 30, 2025 | 44.95 | 45.04 | 44.52 | 44.82 | 908,384 | -0.06(-0.13%) |
Jul 29, 2025 | 45.13 | 45.29 | 44.76 | 44.88 | 1,194,127 | -0.05(-0.11%) |
Jul 28, 2025 | 44.94 | 44.97 | 44.76 | 44.93 | 1,222,368 | +0.19(+0.42%) |
Jul 25, 2025 | 44.55 | 44.78 | 44.45 | 44.74 | 1,110,291 | +0.15(+0.34%) |
Jul 24, 2025 | 44.74 | 44.77 | 44.45 | 44.59 | 1,200,129 | -0.18(-0.40%) |
Jul 23, 2025 | 44.53 | 44.78 | 44.34 | 44.77 | 1,041,791 | +0.59(+1.34%) |
Jul 22, 2025 | 44.44 | 44.48 | 43.78 | 44.18 | 898,986 | -0.35(-0.79%) |
Jul 21, 2025 | 44.47 | 44.76 | 44.45 | 44.53 | 1,331,641 | +0.17(+0.38%) |
Jul 18, 2025 | 44.58 | 44.59 | 44.26 | 44.36 | 1,013,030 | -0.07(-0.16%) |
Jul 17, 2025 | 44.00 | 44.47 | 43.97 | 44.43 | 1,035,594 | +0.45(+1.02%) |
Jul 16, 2025 | 43.90 | 44.01 | 43.41 | 43.98 | 728,564 | +0.19(+0.43%) |
Jul 15, 2025 | 44.02 | 44.09 | 43.76 | 43.79 | 1,027,978 | +0.28(+0.64%) |
Jul 14, 2025 | 43.24 | 43.57 | 43.12 | 43.51 | 746,263 | +0.23(+0.53%) |
Jul 11, 2025 | 43.50 | 43.55 | 43.23 | 43.28 | 886,221 | -0.37(-0.85%) |
Jul 10, 2025 | 43.86 | 43.95 | 43.38 | 43.65 | 1,222,280 | -0.12(-0.27%) |
Jul 09, 2025 | 43.79 | 43.87 | 43.51 | 43.77 | 730,214 | +0.09(+0.21%) |
Jul 08, 2025 | 43.78 | 43.79 | 43.56 | 43.68 | 814,132 | +0.14(+0.32%) |
Jul 07, 2025 | 43.67 | 43.76 | 43.29 | 43.54 | 1,115,565 | -0.46(-1.05%) |
Jul 03, 2025 | 43.78 | 44.50 | 43.72 | 44.00 | 786,182 | +0.51(+1.17%) |
Jul 02, 2025 | 43.13 | 43.47 | 43.03 | 43.49 | 850,192 | +0.29(+0.67%) |