Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 43.59 | 43.73 | 42.53 | 43.41 | 14,411,593 | -0.53(-1.21%) |
Jul 31, 2025 | 43.92 | 44.80 | 43.84 | 43.94 | 8,418,236 | -0.47(-1.06%) |
Jul 30, 2025 | 45.12 | 45.23 | 44.04 | 44.41 | 7,877,026 | -1.05(-2.31%) |
Jul 29, 2025 | 45.42 | 45.64 | 44.62 | 45.46 | 12,009,268 | -0.09(-0.20%) |
Jul 28, 2025 | 45.10 | 45.61 | 45.02 | 45.55 | 7,671,585 | +0.84(+1.88%) |
Jul 25, 2025 | 44.67 | 44.99 | 44.29 | 44.71 | 5,640,821 | +0.08(+0.18%) |
Jul 24, 2025 | 44.33 | 44.88 | 44.09 | 44.63 | 7,443,899 | +0.19(+0.43%) |
Jul 23, 2025 | 43.78 | 44.48 | 43.53 | 44.44 | 7,438,128 | +0.88(+2.02%) |
Jul 22, 2025 | 43.15 | 43.83 | 43.04 | 43.56 | 7,746,556 | +0.56(+1.30%) |
Jul 21, 2025 | 43.75 | 43.90 | 42.95 | 43.00 | 7,425,396 | -0.62(-1.42%) |
Jul 18, 2025 | 44.03 | 44.55 | 43.26 | 43.62 | 11,723,959 | +0.07(+0.16%) |
Jul 17, 2025 | 42.58 | 43.62 | 42.36 | 43.55 | 11,304,640 | +0.92(+2.16%) |
Jul 16, 2025 | 42.90 | 43.06 | 42.05 | 42.63 | 13,666,770 | -0.06(-0.14%) |
Jul 15, 2025 | 44.94 | 45.14 | 42.48 | 42.69 | 29,958,056 | -2.38(-5.28%) |
Jul 14, 2025 | 45.96 | 45.95 | 44.59 | 45.07 | 10,953,792 | -1.24(-2.68%) |
Jul 11, 2025 | 45.69 | 46.44 | 45.61 | 46.31 | 7,604,596 | +0.46(+1.00%) |
Jul 10, 2025 | 45.29 | 45.95 | 44.73 | 45.85 | 7,667,991 | +0.28(+0.61%) |
Jul 09, 2025 | 45.58 | 45.85 | 45.23 | 45.57 | 8,713,159 | -0.18(-0.39%) |
Jul 08, 2025 | 43.36 | 45.87 | 43.31 | 45.75 | 15,725,163 | +2.40(+5.54%) |
Jul 07, 2025 | 43.51 | 44.17 | 42.79 | 43.35 | 12,453,516 | -0.45(-1.03%) |
Jul 03, 2025 | 43.75 | 44.06 | 43.65 | 43.80 | 4,579,255 | -0.13(-0.30%) |
Jul 02, 2025 | 43.43 | 44.03 | 42.77 | 43.93 | 8,791,046 | +1.07(+2.50%) |
Jul 01, 2025 | 42.06 | 43.24 | 41.65 | 42.86 | 10,619,598 | +0.85(+2.02%) |
Jun 30, 2025 | 42.39 | 42.44 | 41.92 | 42.01 | 9,620,784 | -0.59(-1.38%) |
Jun 27, 2025 | 43.30 | 43.31 | 42.33 | 42.60 | 20,707,028 | -0.56(-1.30%) |
Jun 26, 2025 | 42.50 | 43.24 | 42.37 | 43.16 | 11,943,385 | +0.74(+1.74%) |
Jun 25, 2025 | 42.42 | 42.84 | 42.11 | 42.42 | 13,622,496 | -0.06(-0.14%) |
Jun 24, 2025 | 42.63 | 43.55 | 42.16 | 42.48 | 20,531,738 | -1.47(-3.34%) |
Jun 23, 2025 | 46.89 | 47.33 | 43.60 | 43.95 | 27,733,556 | -1.68(-3.68%) |
Jun 20, 2025 | 45.56 | 45.90 | 45.36 | 45.63 | 23,635,540 | +0.28(+0.62%) |
Jun 18, 2025 | 46.26 | 46.81 | 45.13 | 45.35 | 15,678,203 | -0.63(-1.37%) |
Jun 17, 2025 | 45.98 | 46.71 | 45.42 | 45.98 | 16,036,007 | +0.65(+1.43%) |
Jun 16, 2025 | 46.08 | 46.58 | 44.85 | 45.33 | 19,609,938 | -1.12(-2.41%) |
Jun 13, 2025 | 46.56 | 46.64 | 45.59 | 46.45 | 23,657,444 | +1.69(+3.78%) |
Jun 12, 2025 | 44.47 | 44.77 | 44.05 | 44.76 | 9,676,070 | -0.08(-0.18%) |
Jun 11, 2025 | 44.37 | 44.97 | 43.84 | 44.84 | 9,364,128 | +0.93(+2.12%) |
Jun 10, 2025 | 43.44 | 44.42 | 43.31 | 43.91 | 9,150,136 | +0.91(+2.12%) |
Jun 09, 2025 | 42.76 | 43.38 | 42.63 | 43.00 | 9,819,807 | +0.70(+1.65%) |
Jun 06, 2025 | 41.90 | 42.60 | 41.90 | 42.30 | 6,888,322 | +0.72(+1.72%) |
Jun 05, 2025 | 42.05 | 42.09 | 41.47 | 41.59 | 7,058,546 | -0.09(-0.21%) |
Jun 04, 2025 | 42.42 | 42.98 | 41.48 | 41.68 | 11,638,474 | -0.78(-1.83%) |
Jun 03, 2025 | 41.26 | 42.79 | 40.73 | 42.45 | 12,271,338 | +1.24(+3.02%) |