Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 45.59 | 45.59 | 45.35 | 45.43 | 705,082 | -0.27(-0.59%) |
Aug 28, 2025 | 45.81 | 45.81 | 45.64 | 45.70 | 416,736 | +0.03(+0.07%) |
Aug 27, 2025 | 45.64 | 45.68 | 45.52 | 45.67 | 361,394 | -0.14(-0.31%) |
Aug 26, 2025 | 45.77 | 45.81 | 45.66 | 45.81 | 912,416 | -0.14(-0.30%) |
Aug 25, 2025 | 46.16 | 46.20 | 45.95 | 45.95 | 551,996 | -0.21(-0.45%) |
Aug 22, 2025 | 46.15 | 46.42 | 46.14 | 46.16 | 534,469 | +0.14(+0.30%) |
Aug 21, 2025 | 45.87 | 46.03 | 45.85 | 46.02 | 397,920 | -0.07(-0.15%) |
Aug 20, 2025 | 45.99 | 46.10 | 45.94 | 46.09 | 658,356 | +0.15(+0.33%) |
Aug 19, 2025 | 46.00 | 46.08 | 45.89 | 45.94 | 404,698 | +0.05(+0.11%) |
Aug 18, 2025 | 45.86 | 45.90 | 45.75 | 45.89 | 389,041 | +0.06(+0.13%) |
Aug 15, 2025 | 45.65 | 45.83 | 45.65 | 45.83 | 393,576 | +0.17(+0.37%) |
Aug 14, 2025 | 45.40 | 45.67 | 45.39 | 45.66 | 410,059 | +0.15(+0.33%) |
Aug 13, 2025 | 45.40 | 45.53 | 45.36 | 45.51 | 751,272 | +0.10(+0.22%) |
Aug 12, 2025 | 45.11 | 45.41 | 45.09 | 45.41 | 360,388 | +0.40(+0.89%) |
Aug 11, 2025 | 45.06 | 45.09 | 44.95 | 45.01 | 416,466 | -0.06(-0.13%) |
Aug 08, 2025 | 44.89 | 45.08 | 44.89 | 45.07 | 470,702 | +0.40(+0.90%) |
Aug 07, 2025 | 44.81 | 44.87 | 44.61 | 44.67 | 469,884 | +0.31(+0.70%) |
Aug 06, 2025 | 44.36 | 44.41 | 44.30 | 44.36 | 685,933 | +0.06(+0.14%) |
Aug 05, 2025 | 44.41 | 44.41 | 44.17 | 44.30 | 677,374 | +0.05(+0.11%) |
Aug 04, 2025 | 44.07 | 44.25 | 44.05 | 44.25 | 1,200,663 | +0.47(+1.07%) |
Aug 01, 2025 | 43.75 | 43.78 | 43.42 | 43.78 | 1,395,478 | -0.57(-1.29%) |
Jul 31, 2025 | 44.55 | 44.70 | 44.24 | 44.35 | 789,930 | -0.33(-0.74%) |
Jul 30, 2025 | 44.72 | 44.73 | 43.93 | 44.68 | 976,061 | +0.14(+0.31%) |
Jul 29, 2025 | 44.69 | 44.79 | 44.54 | 44.54 | 1,242,444 | -0.08(-0.18%) |
Jul 28, 2025 | 44.75 | 44.76 | 44.53 | 44.62 | 605,035 | -0.25(-0.56%) |
Jul 25, 2025 | 44.74 | 44.93 | 44.62 | 44.87 | 1,034,493 | +0.00(+0.00%) |
Jul 24, 2025 | 44.98 | 45.02 | 44.87 | 44.87 | 421,325 | -0.25(-0.55%) |
Jul 23, 2025 | 44.75 | 45.12 | 44.59 | 45.12 | 843,879 | +1.05(+2.38%) |
Jul 22, 2025 | 44.11 | 44.13 | 43.94 | 44.07 | 391,137 | +0.00(+0.00%) |
Jul 21, 2025 | 44.13 | 44.23 | 44.04 | 44.07 | 461,173 | +0.00(+0.00%) |
Jul 18, 2025 | 44.29 | 44.29 | 44.05 | 44.07 | 583,123 | -0.19(-0.43%) |
Jul 17, 2025 | 44.06 | 44.31 | 44.06 | 44.26 | 481,515 | +0.25(+0.57%) |
Jul 16, 2025 | 44.00 | 44.06 | 43.63 | 44.01 | 963,746 | +0.05(+0.11%) |
Jul 15, 2025 | 44.24 | 44.24 | 43.96 | 43.96 | 989,525 | -0.23(-0.52%) |
Jul 14, 2025 | 43.94 | 44.24 | 43.94 | 44.19 | 523,854 | +0.14(+0.32%) |
Jul 11, 2025 | 44.11 | 44.21 | 44.00 | 44.05 | 625,108 | -0.33(-0.74%) |
Jul 10, 2025 | 44.35 | 44.43 | 44.28 | 44.38 | 650,438 | +0.05(+0.11%) |
Jul 09, 2025 | 44.27 | 44.38 | 44.16 | 44.33 | 716,288 | +0.24(+0.54%) |
Jul 08, 2025 | 43.97 | 44.16 | 43.93 | 44.09 | 905,819 | +0.31(+0.71%) |
Jul 07, 2025 | 43.91 | 43.98 | 43.70 | 43.78 | 615,499 | -0.30(-0.68%) |
Jul 03, 2025 | 44.00 | 44.08 | 43.95 | 44.08 | 440,123 | +0.21(+0.48%) |
Jul 02, 2025 | 43.69 | 43.87 | 43.69 | 43.87 | 889,385 | +0.22(+0.50%) |
Jul 01, 2025 | 43.54 | 43.78 | 43.51 | 43.65 | 1,429,430 | -0.10(-0.23%) |
Jun 30, 2025 | 43.85 | 43.86 | 43.73 | 43.75 | 549,825 | -0.25(-0.57%) |
Jun 27, 2025 | 43.88 | 44.07 | 43.80 | 44.00 | 1,570,635 | +0.49(+1.13%) |
Jun 26, 2025 | 43.29 | 43.51 | 43.26 | 43.51 | 1,303,284 | +0.27(+0.62%) |
Jun 25, 2025 | 43.42 | 43.42 | 43.16 | 43.24 | 365,071 | -0.28(-0.64%) |
Jun 24, 2025 | 43.40 | 43.71 | 43.35 | 43.52 | 482,261 | +0.28(+0.65%) |
Jun 23, 2025 | 42.98 | 43.25 | 42.84 | 43.24 | 522,027 | +0.18(+0.42%) |
Jun 20, 2025 | 43.53 | 43.53 | 43.02 | 43.06 | 787,197 | -0.38(-0.88%) |
Jun 18, 2025 | 43.45 | 43.55 | 43.36 | 43.44 | 498,353 | +0.09(+0.20%) |
Jun 17, 2025 | 43.51 | 43.53 | 43.30 | 43.35 | 692,398 | -0.32(-0.73%) |
Jun 16, 2025 | 43.77 | 43.86 | 43.65 | 43.67 | 452,692 | +0.22(+0.51%) |
Jun 13, 2025 | 43.62 | 43.67 | 43.36 | 43.45 | 672,030 | -0.47(-1.08%) |
Jun 12, 2025 | 43.85 | 43.98 | 43.77 | 43.93 | 766,737 | +0.06(+0.13%) |
Jun 11, 2025 | 44.06 | 44.12 | 43.83 | 43.87 | 672,596 | -0.21(-0.48%) |
Jun 10, 2025 | 44.05 | 44.12 | 44.00 | 44.08 | 545,888 | +0.14(+0.31%) |
Jun 09, 2025 | 43.99 | 44.08 | 43.99 | 43.94 | 501,629 | -0.08(-0.18%) |
Jun 06, 2025 | 44.06 | 44.09 | 43.95 | 44.02 | 284,445 | +0.36(+0.82%) |
Jun 05, 2025 | 43.74 | 43.83 | 43.59 | 43.66 | 888,766 | -0.06(-0.13%) |
Jun 04, 2025 | 43.67 | 43.84 | 43.67 | 43.72 | 392,791 | +0.00(+0.00%) |
Jun 03, 2025 | 43.61 | 43.75 | 43.50 | 43.72 | 499,019 | -0.04(-0.09%) |