Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 47.55 | 48.03 | 47.44 | 47.61 | 5,796,585 | +0.10(+0.21%) |
Aug 28, 2025 | 46.98 | 47.60 | 46.59 | 47.51 | 8,037,083 | +0.64(+1.37%) |
Aug 27, 2025 | 45.95 | 47.12 | 45.87 | 46.87 | 8,588,989 | +0.83(+1.80%) |
Aug 26, 2025 | 46.05 | 46.38 | 45.54 | 46.04 | 8,981,287 | -0.36(-0.78%) |
Aug 25, 2025 | 45.73 | 46.48 | 45.54 | 46.40 | 8,644,922 | +0.57(+1.24%) |
Aug 22, 2025 | 44.82 | 46.02 | 44.76 | 45.83 | 11,276,782 | +1.27(+2.85%) |
Aug 21, 2025 | 44.13 | 44.91 | 43.81 | 44.56 | 6,643,333 | +0.29(+0.66%) |
Aug 20, 2025 | 43.95 | 44.41 | 43.62 | 44.27 | 8,072,597 | +0.31(+0.71%) |
Aug 19, 2025 | 44.05 | 44.66 | 43.70 | 43.96 | 7,329,430 | -0.25(-0.57%) |
Aug 18, 2025 | 43.98 | 44.62 | 43.67 | 44.21 | 8,661,751 | -0.40(-0.90%) |
Aug 15, 2025 | 44.69 | 45.06 | 44.34 | 44.61 | 8,764,782 | -0.16(-0.36%) |
Aug 14, 2025 | 44.62 | 44.84 | 43.98 | 44.77 | 6,934,107 | +0.02(+0.04%) |
Aug 13, 2025 | 44.04 | 44.78 | 43.88 | 44.75 | 8,113,693 | +0.60(+1.36%) |
Aug 12, 2025 | 43.87 | 44.74 | 43.63 | 44.15 | 8,259,774 | +0.44(+1.01%) |
Aug 11, 2025 | 44.35 | 44.45 | 43.62 | 43.71 | 8,902,522 | -0.61(-1.38%) |
Aug 08, 2025 | 43.71 | 44.86 | 43.46 | 44.32 | 13,395,693 | +0.73(+1.67%) |
Aug 07, 2025 | 43.90 | 45.13 | 43.52 | 43.59 | 19,227,884 | +1.05(+2.47%) |
Aug 06, 2025 | 43.31 | 43.83 | 42.31 | 42.54 | 14,892,359 | -0.54(-1.25%) |
Aug 05, 2025 | 42.99 | 43.13 | 42.45 | 43.08 | 7,977,959 | +0.22(+0.51%) |
Aug 04, 2025 | 42.84 | 43.49 | 42.63 | 42.86 | 13,040,510 | -0.55(-1.27%) |
Aug 01, 2025 | 43.59 | 43.73 | 42.53 | 43.41 | 14,411,593 | -0.53(-1.21%) |
Jul 31, 2025 | 43.92 | 44.80 | 43.84 | 43.94 | 8,418,236 | -0.47(-1.06%) |
Jul 30, 2025 | 45.12 | 45.23 | 44.04 | 44.41 | 7,877,026 | -1.05(-2.31%) |
Jul 29, 2025 | 45.42 | 45.64 | 44.62 | 45.46 | 12,009,268 | -0.09(-0.20%) |
Jul 28, 2025 | 45.10 | 45.61 | 45.02 | 45.55 | 7,671,585 | +0.84(+1.88%) |
Jul 25, 2025 | 44.67 | 44.99 | 44.29 | 44.71 | 5,640,821 | +0.08(+0.18%) |
Jul 24, 2025 | 44.33 | 44.88 | 44.09 | 44.63 | 7,443,899 | +0.19(+0.43%) |
Jul 23, 2025 | 43.78 | 44.48 | 43.53 | 44.44 | 7,438,128 | +0.88(+2.02%) |
Jul 22, 2025 | 43.15 | 43.83 | 43.04 | 43.56 | 7,746,556 | +0.56(+1.30%) |
Jul 21, 2025 | 43.75 | 43.90 | 42.95 | 43.00 | 7,425,444 | -0.62(-1.42%) |
Jul 18, 2025 | 44.03 | 44.55 | 43.26 | 43.62 | 11,723,959 | +0.07(+0.16%) |
Jul 17, 2025 | 42.58 | 43.62 | 42.36 | 43.55 | 11,304,549 | +0.92(+2.16%) |
Jul 16, 2025 | 42.90 | 43.06 | 42.05 | 42.63 | 13,666,770 | -0.06(-0.14%) |
Jul 15, 2025 | 44.94 | 45.14 | 42.48 | 42.69 | 29,958,056 | -2.38(-5.28%) |
Jul 14, 2025 | 45.96 | 45.95 | 44.59 | 45.07 | 10,953,792 | -1.24(-2.68%) |
Jul 11, 2025 | 45.69 | 46.44 | 45.61 | 46.31 | 7,604,596 | +0.46(+1.00%) |
Jul 10, 2025 | 45.29 | 45.95 | 44.73 | 45.85 | 7,667,991 | +0.28(+0.61%) |
Jul 09, 2025 | 45.58 | 45.85 | 45.23 | 45.57 | 8,713,159 | -0.18(-0.39%) |
Jul 08, 2025 | 43.36 | 45.87 | 43.31 | 45.75 | 15,725,163 | +2.40(+5.54%) |
Jul 07, 2025 | 43.51 | 44.17 | 42.79 | 43.35 | 12,453,516 | -0.45(-1.03%) |
Jul 03, 2025 | 43.75 | 44.06 | 43.65 | 43.80 | 4,579,255 | -0.13(-0.30%) |
Jul 02, 2025 | 43.43 | 44.03 | 42.77 | 43.93 | 8,791,046 | +1.07(+2.50%) |