Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2025 | 38.13 | 38.33 | 36.51 | 37.17 | 270,603 | -1.11(-2.90%) |
Jul 28, 2025 | 40.02 | 40.04 | 38.03 | 38.28 | 217,205 | -1.78(-4.44%) |
Jul 25, 2025 | 39.96 | 40.20 | 39.31 | 40.06 | 251,413 | +0.06(+0.15%) |
Jul 24, 2025 | 40.00 | 40.34 | 39.62 | 40.00 | 298,700 | -0.11(-0.27%) |
Jul 23, 2025 | 41.00 | 41.14 | 39.77 | 40.11 | 511,866 | +0.31(+0.78%) |
Jul 22, 2025 | 38.59 | 40.91 | 38.45 | 39.80 | 467,222 | +1.55(+4.05%) |
Jul 21, 2025 | 37.43 | 38.53 | 37.33 | 38.25 | 431,717 | +1.32(+3.57%) |
Jul 18, 2025 | 37.33 | 37.44 | 36.42 | 36.93 | 431,490 | -0.03(-0.08%) |
Jul 17, 2025 | 37.06 | 37.64 | 36.57 | 36.96 | 265,539 | +0.04(+0.11%) |
Jul 16, 2025 | 37.27 | 37.42 | 36.29 | 36.92 | 228,004 | +0.20(+0.54%) |
Jul 15, 2025 | 37.74 | 37.77 | 36.63 | 36.72 | 261,905 | -0.55(-1.48%) |
Jul 14, 2025 | 36.94 | 37.63 | 36.59 | 37.27 | 206,619 | +0.03(+0.08%) |
Jul 11, 2025 | 36.26 | 37.26 | 36.20 | 37.24 | 297,679 | -0.07(-0.19%) |
Jul 10, 2025 | 37.09 | 38.20 | 36.35 | 37.31 | 319,457 | +0.04(+0.11%) |
Jul 09, 2025 | 35.60 | 37.35 | 35.52 | 37.27 | 417,554 | +1.36(+3.79%) |
Jul 08, 2025 | 35.43 | 36.45 | 34.97 | 35.91 | 458,911 | +0.65(+1.84%) |
Jul 07, 2025 | 36.13 | 36.22 | 35.06 | 35.26 | 276,021 | -1.21(-3.32%) |
Jul 03, 2025 | 36.24 | 36.63 | 36.04 | 36.47 | 147,496 | +0.71(+1.99%) |
Jul 02, 2025 | 36.34 | 36.64 | 35.50 | 35.76 | 751,645 | -0.20(-0.56%) |
Jul 01, 2025 | 36.50 | 37.52 | 35.94 | 35.96 | 297,700 | -0.64(-1.75%) |
Jun 30, 2025 | 37.60 | 37.76 | 36.26 | 36.60 | 404,868 | -0.36(-0.97%) |
Jun 27, 2025 | 38.50 | 38.63 | 36.36 | 36.96 | 675,120 | -1.57(-4.07%) |
Jun 26, 2025 | 38.50 | 39.03 | 37.52 | 38.53 | 228,730 | +0.21(+0.55%) |
Jun 25, 2025 | 38.85 | 38.86 | 37.74 | 38.32 | 225,897 | -0.20(-0.52%) |
Jun 24, 2025 | 38.39 | 38.89 | 37.77 | 38.52 | 323,681 | +0.69(+1.82%) |
Jun 23, 2025 | 38.33 | 38.33 | 37.01 | 37.83 | 365,252 | -0.51(-1.33%) |
Jun 20, 2025 | 38.63 | 39.51 | 37.82 | 38.34 | 514,952 | +0.11(+0.29%) |
Jun 18, 2025 | 39.25 | 39.62 | 37.83 | 38.23 | 379,011 | -1.24(-3.14%) |
Jun 17, 2025 | 40.68 | 40.68 | 39.00 | 39.47 | 473,178 | -1.87(-4.52%) |
Jun 16, 2025 | 41.74 | 42.15 | 40.84 | 41.34 | 410,101 | -0.32(-0.77%) |
Jun 13, 2025 | 42.73 | 43.02 | 41.54 | 41.66 | 244,814 | -1.44(-3.34%) |
Jun 12, 2025 | 44.86 | 44.98 | 42.41 | 43.10 | 339,066 | -2.05(-4.54%) |
Jun 11, 2025 | 46.47 | 46.93 | 45.14 | 45.15 | 298,293 | -1.29(-2.78%) |
Jun 10, 2025 | 49.49 | 49.99 | 46.08 | 46.44 | 406,317 | +0.31(+0.67%) |
Jun 09, 2025 | 50.01 | 50.01 | 46.10 | 46.13 | 291,246 | -3.25(-6.58%) |
Jun 06, 2025 | 48.92 | 50.01 | 48.24 | 49.38 | 293,151 | +1.22(+2.53%) |
Jun 05, 2025 | 48.66 | 49.05 | 47.82 | 48.16 | 282,634 | -0.21(-0.43%) |
Jun 04, 2025 | 50.25 | 50.50 | 48.22 | 48.37 | 224,138 | -1.62(-3.24%) |
Jun 03, 2025 | 49.44 | 50.31 | 48.50 | 49.99 | 293,484 | +0.49(+0.99%) |
Jun 02, 2025 | 49.67 | 49.70 | 47.51 | 49.50 | 313,051 | -0.49(-0.98%) |
May 30, 2025 | 49.89 | 50.24 | 49.04 | 49.99 | 393,638 | +0.23(+0.46%) |
May 29, 2025 | 50.23 | 50.32 | 49.54 | 49.76 | 319,857 | +0.12(+0.24%) |
May 28, 2025 | 51.11 | 51.45 | 49.33 | 49.64 | 224,894 | -1.34(-2.63%) |
May 27, 2025 | 51.75 | 52.10 | 50.38 | 50.98 | 290,217 | +0.03(+0.06%) |
May 23, 2025 | 52.40 | 52.56 | 50.67 | 50.95 | 257,727 | -2.15(-4.05%) |
May 22, 2025 | 52.78 | 54.30 | 52.02 | 53.10 | 328,163 | +0.22(+0.42%) |
May 21, 2025 | 54.91 | 55.63 | 52.69 | 52.88 | 289,738 | -2.44(-4.41%) |
May 20, 2025 | 54.37 | 55.56 | 54.30 | 55.32 | 296,938 | +0.60(+1.10%) |
May 19, 2025 | 55.40 | 56.60 | 54.61 | 54.72 | 351,792 | -2.28(-4.00%) |
May 16, 2025 | 59.00 | 59.75 | 56.30 | 57.00 | 532,337 | -3.24(-5.38%) |
May 15, 2025 | 54.01 | 62.74 | 54.02 | 60.24 | 1,509,648 | +10.11(+20.17%) |
May 14, 2025 | 50.20 | 52.05 | 49.63 | 50.13 | 585,076 | +0.17(+0.34%) |
May 13, 2025 | 49.81 | 50.49 | 49.40 | 49.96 | 367,792 | +0.19(+0.38%) |
May 12, 2025 | 50.04 | 50.61 | 48.80 | 49.77 | 456,361 | +1.48(+3.06%) |
May 09, 2025 | 48.34 | 48.97 | 47.81 | 48.29 | 359,623 | +0.51(+1.07%) |
May 08, 2025 | 46.48 | 48.03 | 45.64 | 47.78 | 411,004 | +0.78(+1.66%) |
May 07, 2025 | 46.71 | 47.12 | 45.31 | 47.00 | 591,513 | +0.09(+0.19%) |
May 06, 2025 | 48.98 | 49.00 | 46.70 | 46.91 | 663,893 | -2.45(-4.96%) |
May 05, 2025 | 49.98 | 50.73 | 48.41 | 49.36 | 689,165 | -0.83(-1.65%) |
May 02, 2025 | 49.96 | 50.79 | 49.76 | 50.19 | 259,508 | +0.70(+1.41%) |