Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2025 | 52.52 | 52.76 | 51.32 | 51.37 | 6,237,606 | -0.79(-1.51%) |
Jul 24, 2025 | 53.28 | 53.78 | 51.02 | 52.16 | 7,215,419 | +0.28(+0.54%) |
Jul 23, 2025 | 51.20 | 52.04 | 50.44 | 51.88 | 7,277,911 | +0.87(+1.71%) |
Jul 22, 2025 | 52.15 | 52.30 | 49.00 | 51.01 | 9,907,295 | -1.36(-2.60%) |
Jul 21, 2025 | 53.71 | 58.16 | 51.88 | 52.37 | 19,780,710 | -0.42(-0.80%) |
Jul 18, 2025 | 54.65 | 54.80 | 51.01 | 52.79 | 9,593,830 | -0.90(-1.68%) |
Jul 17, 2025 | 53.81 | 56.16 | 52.71 | 53.69 | 10,885,269 | +0.38(+0.71%) |
Jul 16, 2025 | 53.58 | 53.65 | 50.12 | 53.31 | 11,100,076 | -0.22(-0.41%) |
Jul 15, 2025 | 52.33 | 55.43 | 51.02 | 53.53 | 18,436,658 | +1.58(+3.04%) |
Jul 14, 2025 | 48.93 | 52.21 | 48.80 | 51.95 | 24,416,552 | +7.65(+17.27%) |
Jul 11, 2025 | 46.51 | 47.60 | 43.89 | 44.30 | 9,198,240 | -2.13(-4.59%) |
Jul 10, 2025 | 46.50 | 47.23 | 45.25 | 46.43 | 8,461,553 | +0.38(+0.83%) |
Jul 09, 2025 | 47.40 | 48.80 | 45.81 | 46.05 | 10,136,201 | -1.05(-2.23%) |
Jul 08, 2025 | 48.10 | 48.55 | 46.65 | 47.10 | 8,561,164 | -0.74(-1.55%) |
Jul 07, 2025 | 49.33 | 49.33 | 47.22 | 47.84 | 9,563,361 | -2.41(-4.80%) |
Jul 03, 2025 | 50.99 | 50.99 | 49.80 | 50.25 | 5,268,197 | +0.28(+0.56%) |
Jul 02, 2025 | 50.26 | 51.20 | 48.88 | 49.97 | 8,142,535 | -0.34(-0.68%) |
Jul 01, 2025 | 54.60 | 55.38 | 49.77 | 50.31 | 14,274,759 | -5.02(-9.07%) |
Jun 30, 2025 | 53.34 | 55.75 | 52.15 | 55.33 | 13,961,315 | +3.49(+6.73%) |
Jun 27, 2025 | 53.01 | 53.42 | 50.60 | 51.84 | 9,227,802 | -0.76(-1.44%) |
Jun 26, 2025 | 49.57 | 53.16 | 48.54 | 52.60 | 11,643,421 | +4.08(+8.41%) |
Jun 25, 2025 | 53.28 | 54.59 | 48.05 | 48.52 | 14,203,626 | -2.50(-4.90%) |
Jun 24, 2025 | 49.00 | 53.00 | 48.98 | 51.02 | 18,164,908 | +3.54(+7.46%) |
Jun 23, 2025 | 47.00 | 48.30 | 45.02 | 47.48 | 12,317,768 | -0.49(-1.02%) |
Jun 20, 2025 | 48.66 | 49.74 | 46.88 | 47.97 | 12,670,680 | -0.35(-0.72%) |
Jun 18, 2025 | 48.63 | 50.35 | 47.69 | 48.32 | 10,999,811 | -0.01(-0.02%) |
Jun 17, 2025 | 49.85 | 50.06 | 47.66 | 48.33 | 11,458,178 | -2.13(-4.22%) |
Jun 16, 2025 | 48.00 | 51.82 | 47.89 | 50.46 | 14,445,770 | +3.33(+7.07%) |
Jun 13, 2025 | 48.64 | 49.73 | 46.88 | 47.13 | 14,336,565 | -3.15(-6.26%) |
Jun 12, 2025 | 50.27 | 51.97 | 48.82 | 50.28 | 12,544,816 | -0.29(-0.57%) |
Jun 11, 2025 | 52.52 | 53.26 | 49.83 | 50.57 | 14,415,703 | -1.94(-3.69%) |
Jun 10, 2025 | 51.00 | 52.59 | 49.15 | 52.51 | 21,881,076 | -0.07(-0.13%) |
Jun 09, 2025 | 50.27 | 55.04 | 49.54 | 52.58 | 33,777,436 | +4.30(+8.91%) |
Jun 06, 2025 | 46.29 | 48.57 | 45.41 | 48.28 | 19,955,784 | +1.98(+4.28%) |
Jun 05, 2025 | 41.42 | 49.73 | 41.40 | 46.30 | 59,085,244 | +6.91(+17.54%) |
Jun 04, 2025 | 37.94 | 40.40 | 37.12 | 39.39 | 14,715,519 | +2.12(+5.69%) |
Jun 03, 2025 | 36.66 | 37.98 | 35.72 | 37.27 | 12,104,421 | +1.25(+3.47%) |
Jun 02, 2025 | 34.83 | 36.04 | 34.72 | 36.02 | 17,304,612 | -0.73(-1.99%) |
May 30, 2025 | 37.47 | 38.18 | 36.01 | 36.75 | 8,109,492 | -1.29(-3.39%) |
May 29, 2025 | 41.25 | 41.80 | 37.60 | 38.04 | 11,197,208 | -1.56(-3.94%) |
May 28, 2025 | 40.15 | 40.90 | 38.70 | 39.60 | 7,732,062 | -0.22(-0.55%) |
May 27, 2025 | 39.57 | 40.09 | 38.03 | 39.82 | 9,204,974 | +1.23(+3.19%) |
May 23, 2025 | 36.20 | 39.20 | 35.80 | 38.59 | 10,378,912 | +0.79(+2.09%) |
May 22, 2025 | 39.04 | 39.55 | 37.00 | 37.80 | 10,921,570 | -1.12(-2.88%) |
May 21, 2025 | 38.70 | 41.40 | 38.25 | 38.92 | 17,271,908 | -0.22(-0.56%) |
May 20, 2025 | 38.12 | 41.45 | 36.42 | 39.14 | 31,124,964 | +1.58(+4.21%) |
May 19, 2025 | 35.80 | 37.93 | 35.68 | 37.56 | 10,979,844 | +0.24(+0.64%) |
May 16, 2025 | 36.34 | 38.14 | 36.19 | 37.32 | 16,647,208 | +1.53(+4.27%) |
May 15, 2025 | 35.07 | 36.79 | 34.88 | 35.79 | 11,191,475 | -0.33(-0.91%) |
May 14, 2025 | 35.67 | 36.65 | 34.45 | 36.12 | 12,444,865 | +0.85(+2.41%) |
May 13, 2025 | 33.34 | 35.98 | 32.88 | 35.27 | 13,865,705 | +1.93(+5.79%) |
May 12, 2025 | 32.32 | 33.73 | 31.13 | 33.34 | 16,285,742 | +5.07(+17.93%) |
May 09, 2025 | 28.35 | 29.08 | 27.20 | 28.27 | 8,477,343 | +0.05(+0.18%) |
May 08, 2025 | 27.84 | 28.59 | 27.30 | 28.22 | 6,849,412 | +0.77(+2.81%) |
May 07, 2025 | 27.55 | 27.87 | 26.26 | 27.45 | 17,892,490 | +2.41(+9.62%) |
May 06, 2025 | 23.30 | 25.07 | 23.25 | 25.04 | 6,011,403 | +1.24(+5.21%) |
May 05, 2025 | 24.60 | 24.66 | 23.73 | 23.80 | 4,592,276 | -1.60(-6.30%) |
May 02, 2025 | 24.65 | 25.62 | 24.39 | 25.40 | 6,124,615 | +1.47(+6.17%) |