Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 46.08 | 46.20 | 46.06 | 46.18 | 2,384,420 | +0.19(+0.41%) |
Jul 31, 2025 | 46.05 | 46.09 | 45.98 | 45.99 | 1,987,521 | +0.01(+0.02%) |
Jul 30, 2025 | 45.98 | 46.09 | 45.95 | 45.98 | 2,079,455 | -0.12(-0.26%) |
Jul 29, 2025 | 45.93 | 46.10 | 45.92 | 46.10 | 2,804,642 | +0.22(+0.48%) |
Jul 28, 2025 | 45.90 | 45.91 | 45.85 | 45.88 | 1,725,617 | -0.07(-0.15%) |
Jul 25, 2025 | 45.86 | 45.95 | 45.84 | 45.95 | 1,726,181 | +0.10(+0.22%) |
Jul 24, 2025 | 45.79 | 45.90 | 45.77 | 45.85 | 2,126,111 | -0.05(-0.11%) |
Jul 23, 2025 | 45.93 | 45.95 | 45.88 | 45.90 | 2,240,487 | -0.08(-0.17%) |
Jul 22, 2025 | 45.94 | 46.01 | 45.91 | 45.98 | 2,068,156 | +0.09(+0.20%) |
Jul 21, 2025 | 45.93 | 45.97 | 45.88 | 45.89 | 1,640,237 | +0.12(+0.26%) |
Jul 18, 2025 | 45.79 | 45.81 | 45.74 | 45.77 | 3,346,401 | +0.09(+0.20%) |
Jul 17, 2025 | 45.69 | 45.74 | 45.66 | 45.68 | 1,720,302 | +0.01(+0.02%) |
Jul 16, 2025 | 45.64 | 45.71 | 45.55 | 45.67 | 2,151,785 | +0.07(+0.15%) |
Jul 15, 2025 | 45.78 | 45.78 | 45.58 | 45.60 | 1,865,841 | -0.12(-0.26%) |
Jul 14, 2025 | 45.71 | 45.77 | 45.68 | 45.72 | 1,764,837 | -0.01(-0.02%) |
Jul 11, 2025 | 45.79 | 45.79 | 45.71 | 45.73 | 1,513,467 | -0.17(-0.37%) |
Jul 10, 2025 | 45.90 | 45.93 | 45.84 | 45.90 | 3,126,226 | -0.01(-0.02%) |
Jul 09, 2025 | 45.79 | 45.92 | 45.79 | 45.91 | 1,631,592 | +0.18(+0.39%) |
Jul 08, 2025 | 45.70 | 45.73 | 45.67 | 45.73 | 2,079,451 | -0.03(-0.07%) |
Jul 07, 2025 | 45.87 | 45.87 | 45.73 | 45.76 | 6,104,121 | -0.14(-0.31%) |
Jul 03, 2025 | 45.93 | 45.97 | 45.88 | 45.90 | 2,354,064 | -0.10(-0.22%) |
Jul 02, 2025 | 45.94 | 46.01 | 45.93 | 46.00 | 3,507,609 | -0.06(-0.13%) |
Jul 01, 2025 | 46.06 | 46.11 | 45.98 | 46.06 | 3,340,259 | -0.01(-0.02%) |
Jun 30, 2025 | 46.00 | 46.10 | 45.96 | 46.07 | 2,001,424 | +0.15(+0.33%) |
Jun 27, 2025 | 45.92 | 46.02 | 45.89 | 45.92 | 2,967,641 | -0.08(-0.17%) |
Jun 26, 2025 | 45.92 | 46.00 | 45.87 | 46.00 | 1,825,370 | +0.13(+0.28%) |
Jun 25, 2025 | 45.80 | 45.88 | 45.76 | 45.87 | 1,939,955 | +0.01(+0.02%) |
Jun 24, 2025 | 45.69 | 45.88 | 45.68 | 45.86 | 2,581,417 | +0.15(+0.33%) |
Jun 23, 2025 | 45.67 | 45.79 | 45.66 | 45.71 | 2,098,229 | +0.12(+0.26%) |
Jun 20, 2025 | 45.49 | 45.65 | 45.49 | 45.59 | 1,899,655 | +0.03(+0.07%) |
Jun 18, 2025 | 45.58 | 45.67 | 45.52 | 45.56 | 3,046,333 | +0.02(+0.04%) |
Jun 17, 2025 | 45.49 | 45.56 | 45.44 | 45.54 | 1,626,544 | +0.13(+0.29%) |
Jun 16, 2025 | 45.46 | 45.54 | 45.40 | 45.41 | 2,197,910 | -0.07(-0.15%) |
Jun 13, 2025 | 45.55 | 45.57 | 45.40 | 45.48 | 1,831,223 | -0.17(-0.37%) |
Jun 12, 2025 | 45.61 | 45.65 | 45.56 | 45.65 | 1,693,676 | +0.17(+0.37%) |
Jun 11, 2025 | 45.43 | 45.51 | 45.39 | 45.48 | 2,014,269 | +0.14(+0.31%) |
Jun 10, 2025 | 45.39 | 45.39 | 45.29 | 45.34 | 2,024,947 | +0.09(+0.20%) |
Jun 09, 2025 | 45.20 | 45.30 | 45.18 | 45.25 | 3,171,854 | +0.06(+0.13%) |
Jun 06, 2025 | 45.27 | 45.29 | 45.17 | 45.19 | 2,006,312 | -0.22(-0.48%) |
Jun 05, 2025 | 45.52 | 45.54 | 45.39 | 45.41 | 2,176,768 | -0.09(-0.20%) |
Jun 04, 2025 | 45.39 | 45.53 | 45.36 | 45.50 | 2,448,214 | +0.27(+0.59%) |
Jun 03, 2025 | 45.31 | 45.35 | 45.21 | 45.23 | 1,945,426 | -0.02(-0.04%) |