Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 44.71 | 44.93 | 43.66 | 44.83 | 573,316 | -0.39(-0.86%) |
Jul 31, 2025 | 45.31 | 45.78 | 45.06 | 45.22 | 441,103 | -0.65(-1.42%) |
Jul 30, 2025 | 46.60 | 46.98 | 45.56 | 45.87 | 361,555 | -0.76(-1.63%) |
Jul 29, 2025 | 47.16 | 47.24 | 46.45 | 46.63 | 357,004 | -0.15(-0.32%) |
Jul 28, 2025 | 46.70 | 46.95 | 46.38 | 46.78 | 360,682 | +0.16(+0.35%) |
Jul 25, 2025 | 46.91 | 47.00 | 46.34 | 46.62 | 395,977 | -0.34(-0.73%) |
Jul 24, 2025 | 48.31 | 48.31 | 46.73 | 46.96 | 604,170 | -1.57(-3.24%) |
Jul 23, 2025 | 49.06 | 49.06 | 47.35 | 48.53 | 842,725 | +0.64(+1.34%) |
Jul 22, 2025 | 48.25 | 48.42 | 47.65 | 47.89 | 478,333 | -0.20(-0.42%) |
Jul 21, 2025 | 48.22 | 48.79 | 48.07 | 48.09 | 284,037 | -0.11(-0.23%) |
Jul 18, 2025 | 48.96 | 49.00 | 48.03 | 48.20 | 434,555 | -0.53(-1.09%) |
Jul 17, 2025 | 47.96 | 49.01 | 47.91 | 48.73 | 509,568 | +0.67(+1.39%) |
Jul 16, 2025 | 47.57 | 48.32 | 47.12 | 48.06 | 680,481 | +0.86(+1.82%) |
Jul 15, 2025 | 49.14 | 49.38 | 47.12 | 47.20 | 411,478 | -2.06(-4.18%) |
Jul 14, 2025 | 47.96 | 49.34 | 47.63 | 49.26 | 589,099 | +1.16(+2.41%) |
Jul 11, 2025 | 48.07 | 48.33 | 47.60 | 48.10 | 558,265 | -0.37(-0.76%) |
Jul 10, 2025 | 48.07 | 48.84 | 48.07 | 48.47 | 331,766 | +0.20(+0.41%) |
Jul 09, 2025 | 47.92 | 48.32 | 47.59 | 48.27 | 629,401 | +0.73(+1.54%) |
Jul 08, 2025 | 47.39 | 47.98 | 47.08 | 47.54 | 314,405 | +0.23(+0.49%) |
Jul 07, 2025 | 47.68 | 48.28 | 47.11 | 47.31 | 338,315 | -0.66(-1.38%) |
Jul 03, 2025 | 48.06 | 48.60 | 47.50 | 47.97 | 355,167 | +0.24(+0.50%) |
Jul 02, 2025 | 47.20 | 47.77 | 46.76 | 47.73 | 317,797 | +0.77(+1.64%) |
Jul 01, 2025 | 45.30 | 47.42 | 45.30 | 46.96 | 309,322 | +1.43(+3.14%) |
Jun 30, 2025 | 45.84 | 46.04 | 45.47 | 45.53 | 334,865 | -0.14(-0.31%) |
Jun 27, 2025 | 45.81 | 45.82 | 45.42 | 45.67 | 583,669 | +0.05(+0.11%) |
Jun 26, 2025 | 44.87 | 45.69 | 44.67 | 45.62 | 269,696 | +0.82(+1.83%) |
Jun 25, 2025 | 44.65 | 44.90 | 44.43 | 44.80 | 353,548 | +0.02(+0.06%) |
Jun 24, 2025 | 44.88 | 45.45 | 44.30 | 44.77 | 375,600 | +0.23(+0.53%) |
Jun 23, 2025 | 43.25 | 44.57 | 43.14 | 44.54 | 399,924 | +1.30(+3.01%) |
Jun 20, 2025 | 43.22 | 43.52 | 42.91 | 43.24 | 1,696,123 | +0.28(+0.65%) |
Jun 18, 2025 | 42.09 | 43.14 | 42.01 | 42.96 | 765,025 | +0.79(+1.87%) |
Jun 17, 2025 | 42.52 | 42.94 | 42.10 | 42.17 | 637,566 | -0.74(-1.72%) |
Jun 16, 2025 | 43.70 | 43.88 | 42.78 | 42.91 | 551,569 | -0.37(-0.85%) |
Jun 13, 2025 | 43.76 | 44.81 | 43.16 | 43.28 | 563,899 | -1.32(-2.96%) |
Jun 12, 2025 | 44.40 | 44.68 | 43.84 | 44.60 | 407,584 | -0.18(-0.40%) |
Jun 11, 2025 | 44.85 | 45.49 | 44.55 | 44.78 | 366,946 | -0.25(-0.56%) |
Jun 10, 2025 | 44.61 | 45.40 | 44.47 | 45.03 | 355,857 | +0.42(+0.94%) |
Jun 09, 2025 | 44.56 | 45.05 | 44.51 | 44.61 | 370,792 | +0.24(+0.54%) |
Jun 06, 2025 | 44.13 | 44.59 | 43.93 | 44.37 | 325,286 | +0.85(+1.95%) |
Jun 05, 2025 | 43.61 | 44.00 | 43.28 | 43.52 | 433,724 | +0.39(+0.90%) |
Jun 04, 2025 | 43.10 | 43.37 | 42.73 | 43.13 | 722,745 | -0.12(-0.28%) |
Jun 03, 2025 | 42.42 | 43.37 | 42.33 | 43.25 | 270,140 | +0.63(+1.48%) |