Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2025 | 47.63 | 47.97 | 46.86 | 47.01 | 549,700 | -0.59(-1.24%) |
Aug 06, 2025 | 46.49 | 47.75 | 46.48 | 47.60 | 580,203 | +1.02(+2.19%) |
Aug 05, 2025 | 45.70 | 46.78 | 45.70 | 46.58 | 688,846 | +0.92(+2.01%) |
Aug 04, 2025 | 44.10 | 45.86 | 44.03 | 45.66 | 908,842 | +1.77(+4.03%) |
Aug 01, 2025 | 44.48 | 44.48 | 43.75 | 43.89 | 644,059 | -0.44(-0.99%) |
Jul 31, 2025 | 43.80 | 44.73 | 43.80 | 44.33 | 488,713 | +0.30(+0.68%) |
Jul 30, 2025 | 44.44 | 44.71 | 43.81 | 44.03 | 442,399 | -0.45(-1.01%) |
Jul 29, 2025 | 44.14 | 44.81 | 44.11 | 44.48 | 540,667 | +0.54(+1.23%) |
Jul 28, 2025 | 44.25 | 44.29 | 43.80 | 43.94 | 544,229 | -0.49(-1.10%) |
Jul 25, 2025 | 44.11 | 44.50 | 44.03 | 44.43 | 530,845 | +0.47(+1.07%) |
Jul 24, 2025 | 44.31 | 44.35 | 43.89 | 43.96 | 404,342 | -0.62(-1.39%) |
Jul 23, 2025 | 44.72 | 44.81 | 44.26 | 44.58 | 562,629 | -0.06(-0.13%) |
Jul 22, 2025 | 43.79 | 44.65 | 43.71 | 44.64 | 637,254 | +0.94(+2.15%) |
Jul 21, 2025 | 44.40 | 44.40 | 43.66 | 43.70 | 400,438 | -0.55(-1.24%) |
Jul 18, 2025 | 44.19 | 44.69 | 44.11 | 44.25 | 686,661 | +0.15(+0.34%) |
Jul 17, 2025 | 43.53 | 44.19 | 43.36 | 44.10 | 634,561 | +0.34(+0.78%) |
Jul 16, 2025 | 43.50 | 43.83 | 43.29 | 43.76 | 632,644 | +0.43(+0.99%) |
Jul 15, 2025 | 43.86 | 44.02 | 43.33 | 43.33 | 609,076 | -0.84(-1.90%) |
Jul 14, 2025 | 43.91 | 44.39 | 43.80 | 44.17 | 771,710 | +0.20(+0.45%) |
Jul 11, 2025 | 43.68 | 44.11 | 43.55 | 43.97 | 598,826 | +0.03(+0.07%) |
Jul 10, 2025 | 44.52 | 44.55 | 43.78 | 43.94 | 593,845 | -0.60(-1.35%) |
Jul 09, 2025 | 45.10 | 45.11 | 44.41 | 44.54 | 624,714 | -0.53(-1.18%) |
Jul 08, 2025 | 44.96 | 45.45 | 44.79 | 45.07 | 532,563 | -0.11(-0.24%) |
Jul 07, 2025 | 45.68 | 45.85 | 44.98 | 45.18 | 506,398 | -0.51(-1.12%) |
Jul 03, 2025 | 45.66 | 45.97 | 45.60 | 45.69 | 429,136 | +0.24(+0.53%) |
Jul 02, 2025 | 46.37 | 46.44 | 44.88 | 45.45 | 560,744 | -1.03(-2.22%) |
Jul 01, 2025 | 46.40 | 46.81 | 46.17 | 46.48 | 546,981 | -0.05(-0.11%) |
Jun 30, 2025 | 46.49 | 46.62 | 46.00 | 46.53 | 617,527 | +0.03(+0.06%) |
Jun 27, 2025 | 46.06 | 46.50 | 45.65 | 46.50 | 3,380,876 | +0.53(+1.15%) |
Jun 26, 2025 | 45.62 | 46.07 | 45.55 | 45.97 | 492,263 | +0.56(+1.23%) |
Jun 25, 2025 | 46.04 | 46.41 | 45.26 | 45.41 | 604,932 | -0.68(-1.48%) |
Jun 24, 2025 | 45.92 | 46.09 | 45.43 | 46.09 | 576,918 | +0.28(+0.61%) |
Jun 23, 2025 | 45.32 | 45.82 | 45.07 | 45.81 | 404,828 | +0.52(+1.15%) |
Jun 20, 2025 | 45.22 | 45.51 | 44.95 | 45.29 | 581,104 | +0.18(+0.40%) |
Jun 18, 2025 | 45.05 | 45.26 | 44.82 | 45.11 | 451,702 | +0.08(+0.18%) |
Jun 17, 2025 | 45.17 | 45.49 | 44.62 | 45.03 | 514,390 | -0.42(-0.92%) |
Jun 16, 2025 | 46.04 | 46.25 | 45.34 | 45.45 | 445,935 | -0.19(-0.42%) |
Jun 13, 2025 | 45.80 | 46.05 | 45.49 | 45.64 | 335,197 | -0.45(-0.98%) |
Jun 12, 2025 | 45.61 | 46.12 | 45.49 | 46.09 | 309,363 | +0.29(+0.63%) |
Jun 11, 2025 | 45.63 | 45.90 | 45.34 | 45.80 | 309,827 | +0.11(+0.24%) |
Jun 10, 2025 | 46.39 | 46.48 | 45.37 | 45.69 | 840,044 | -0.84(-1.81%) |
Jun 09, 2025 | 47.06 | 47.12 | 45.72 | 46.53 | 375,132 | -0.60(-1.27%) |
Jun 06, 2025 | 47.16 | 47.37 | 46.90 | 47.13 | 240,313 | +0.16(+0.34%) |
Jun 05, 2025 | 47.00 | 47.14 | 46.65 | 46.97 | 327,507 | -0.09(-0.19%) |
Jun 04, 2025 | 48.23 | 48.23 | 46.95 | 47.06 | 215,881 | -0.96(-2.00%) |
Jun 03, 2025 | 48.05 | 48.37 | 47.00 | 48.02 | 315,994 | -0.32(-0.66%) |