Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 55.75 | 56.00 | 55.74 | 55.93 | 2,553,459 | +0.52(+0.94%) |
Jul 31, 2025 | 55.51 | 55.65 | 55.35 | 55.41 | 2,101,183 | +0.09(+0.16%) |
Jul 30, 2025 | 55.29 | 55.41 | 55.18 | 55.32 | 2,851,181 | -0.30(-0.54%) |
Jul 29, 2025 | 54.99 | 55.62 | 54.98 | 55.62 | 2,475,215 | +0.83(+1.51%) |
Jul 28, 2025 | 54.85 | 54.96 | 54.75 | 54.79 | 1,956,745 | -0.29(-0.53%) |
Jul 25, 2025 | 54.75 | 55.09 | 54.70 | 55.08 | 1,259,359 | +0.29(+0.53%) |
Jul 24, 2025 | 54.56 | 54.97 | 54.54 | 54.79 | 1,567,859 | -0.07(-0.13%) |
Jul 23, 2025 | 54.89 | 54.97 | 54.74 | 54.86 | 1,612,051 | -0.28(-0.51%) |
Jul 22, 2025 | 54.93 | 55.28 | 54.91 | 55.14 | 1,523,474 | +0.30(+0.55%) |
Jul 21, 2025 | 54.97 | 55.13 | 54.82 | 54.84 | 1,200,738 | +0.43(+0.79%) |
Jul 18, 2025 | 54.48 | 54.51 | 54.31 | 54.41 | 1,573,184 | +0.12(+0.22%) |
Jul 17, 2025 | 54.35 | 54.50 | 54.21 | 54.29 | 1,663,567 | -0.02(-0.04%) |
Jul 16, 2025 | 54.38 | 54.59 | 53.77 | 54.31 | 6,400,725 | +0.10(+0.18%) |
Jul 15, 2025 | 54.74 | 54.74 | 54.15 | 54.21 | 3,113,157 | -0.37(-0.68%) |
Jul 14, 2025 | 54.53 | 54.74 | 54.40 | 54.58 | 1,371,784 | -0.08(-0.15%) |
Jul 11, 2025 | 54.92 | 54.95 | 54.60 | 54.66 | 1,182,981 | -0.70(-1.26%) |
Jul 10, 2025 | 55.28 | 55.41 | 55.09 | 55.36 | 1,121,870 | +0.05(+0.09%) |
Jul 09, 2025 | 54.89 | 55.32 | 54.89 | 55.31 | 2,086,453 | +0.53(+0.97%) |
Jul 08, 2025 | 54.52 | 54.80 | 54.47 | 54.78 | 1,220,307 | -0.08(-0.15%) |
Jul 07, 2025 | 55.09 | 55.11 | 54.74 | 54.86 | 1,717,672 | -0.50(-0.90%) |
Jul 03, 2025 | 55.46 | 55.52 | 55.27 | 55.36 | 1,808,600 | -0.30(-0.54%) |
Jul 02, 2025 | 55.47 | 55.64 | 55.41 | 55.66 | 2,063,806 | -0.32(-0.57%) |
Jul 01, 2025 | 56.01 | 56.13 | 55.74 | 55.98 | 2,228,444 | +0.06(+0.11%) |
Jun 30, 2025 | 55.69 | 56.02 | 55.54 | 55.92 | 2,646,537 | +0.51(+0.92%) |
Jun 27, 2025 | 55.53 | 55.85 | 55.33 | 55.41 | 1,660,882 | -0.31(-0.55%) |
Jun 26, 2025 | 55.53 | 55.73 | 55.32 | 55.72 | 1,500,019 | +0.24(+0.43%) |
Jun 25, 2025 | 55.26 | 55.49 | 55.10 | 55.48 | 1,196,180 | +0.03(+0.05%) |
Jun 24, 2025 | 54.90 | 55.54 | 54.88 | 55.45 | 1,697,155 | +0.36(+0.65%) |
Jun 23, 2025 | 55.15 | 55.45 | 55.06 | 55.09 | 2,179,537 | +0.21(+0.38%) |
Jun 20, 2025 | 54.66 | 55.06 | 54.56 | 54.88 | 1,338,765 | -0.07(-0.13%) |
Jun 18, 2025 | 55.10 | 55.22 | 54.80 | 54.95 | 1,966,598 | +0.06(+0.11%) |
Jun 17, 2025 | 54.60 | 54.96 | 54.45 | 54.89 | 1,531,064 | +0.60(+1.10%) |
Jun 16, 2025 | 54.61 | 54.84 | 54.28 | 54.29 | 1,965,016 | -0.45(-0.82%) |
Jun 13, 2025 | 55.00 | 55.08 | 54.45 | 54.74 | 1,961,969 | -0.52(-0.94%) |
Jun 12, 2025 | 55.11 | 55.28 | 54.95 | 55.26 | 1,898,160 | +0.61(+1.11%) |
Jun 11, 2025 | 54.46 | 54.80 | 54.40 | 54.65 | 1,996,781 | +0.20(+0.37%) |
Jun 10, 2025 | 54.63 | 54.65 | 54.28 | 54.45 | 1,296,769 | +0.23(+0.42%) |
Jun 09, 2025 | 53.98 | 54.34 | 53.98 | 54.22 | 1,707,202 | +0.07(+0.13%) |
Jun 06, 2025 | 54.39 | 54.49 | 54.11 | 54.15 | 1,739,931 | -0.67(-1.22%) |
Jun 05, 2025 | 54.96 | 55.10 | 54.71 | 54.82 | 1,882,429 | +0.00(+0.00%) |
Jun 04, 2025 | 54.45 | 54.96 | 54.36 | 54.82 | 2,634,690 | +0.83(+1.53%) |
Jun 03, 2025 | 54.25 | 54.41 | 53.92 | 53.99 | 1,922,771 | -0.07(-0.13%) |