Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 51.75 | 51.75 | 50.01 | 51.37 | 2,586,427 | -1.59(-3.00%) |
Jul 31, 2025 | 53.52 | 54.20 | 52.67 | 52.96 | 1,575,164 | -0.37(-0.69%) |
Jul 30, 2025 | 54.15 | 54.36 | 52.71 | 53.33 | 2,201,504 | -0.82(-1.51%) |
Jul 29, 2025 | 54.49 | 56.22 | 53.65 | 54.15 | 4,513,984 | -0.18(-0.33%) |
Jul 28, 2025 | 52.18 | 54.38 | 51.78 | 54.33 | 3,613,472 | +2.17(+4.16%) |
Jul 25, 2025 | 51.26 | 52.87 | 50.64 | 52.16 | 3,261,204 | +1.33(+2.62%) |
Jul 24, 2025 | 52.36 | 54.38 | 50.78 | 50.83 | 6,226,433 | -3.05(-5.66%) |
Jul 23, 2025 | 53.63 | 54.38 | 53.07 | 53.88 | 2,758,389 | +0.82(+1.55%) |
Jul 22, 2025 | 52.60 | 53.41 | 51.74 | 53.06 | 1,925,039 | +0.45(+0.86%) |
Jul 21, 2025 | 53.38 | 53.94 | 52.55 | 52.61 | 2,108,139 | -0.54(-1.02%) |
Jul 18, 2025 | 53.56 | 53.57 | 52.37 | 53.15 | 2,617,185 | +0.03(+0.06%) |
Jul 17, 2025 | 52.00 | 53.93 | 51.61 | 53.12 | 3,161,860 | +1.47(+2.85%) |
Jul 16, 2025 | 52.58 | 52.63 | 50.86 | 51.65 | 2,962,569 | +0.01(+0.02%) |
Jul 15, 2025 | 52.95 | 53.29 | 51.62 | 51.64 | 1,473,856 | -1.29(-2.44%) |
Jul 14, 2025 | 52.65 | 53.14 | 52.02 | 52.93 | 2,040,391 | +0.39(+0.74%) |
Jul 11, 2025 | 53.54 | 53.76 | 52.50 | 52.54 | 2,218,415 | -1.64(-3.03%) |
Jul 10, 2025 | 52.50 | 55.17 | 51.23 | 54.18 | 4,926,102 | +4.45(+8.95%) |
Jul 09, 2025 | 50.97 | 51.10 | 49.03 | 49.73 | 2,412,425 | -0.33(-0.66%) |
Jul 08, 2025 | 51.40 | 52.15 | 49.88 | 50.06 | 3,264,078 | -0.51(-1.01%) |
Jul 07, 2025 | 50.53 | 51.72 | 49.88 | 50.57 | 3,090,320 | -0.48(-0.94%) |
Jul 03, 2025 | 50.96 | 52.25 | 50.83 | 51.05 | 1,716,510 | +0.17(+0.33%) |
Jul 02, 2025 | 50.46 | 51.28 | 49.63 | 50.88 | 2,454,612 | +0.67(+1.33%) |
Jul 01, 2025 | 49.54 | 50.26 | 48.81 | 50.21 | 3,554,107 | +0.73(+1.48%) |
Jun 30, 2025 | 49.49 | 49.67 | 48.92 | 49.48 | 2,013,000 | +0.11(+0.22%) |
Jun 27, 2025 | 49.21 | 49.84 | 48.33 | 49.37 | 4,242,516 | +0.36(+0.73%) |
Jun 26, 2025 | 49.42 | 49.56 | 48.82 | 49.01 | 1,952,867 | +0.35(+0.72%) |
Jun 25, 2025 | 49.94 | 49.94 | 48.29 | 48.66 | 1,630,485 | -0.90(-1.82%) |
Jun 24, 2025 | 49.18 | 50.24 | 49.00 | 49.56 | 3,200,721 | +1.83(+3.83%) |
Jun 23, 2025 | 46.55 | 48.34 | 45.48 | 47.73 | 3,007,153 | +0.75(+1.60%) |
Jun 20, 2025 | 47.24 | 47.59 | 46.59 | 46.98 | 2,723,255 | +0.11(+0.23%) |
Jun 18, 2025 | 46.66 | 47.68 | 46.50 | 46.87 | 1,761,693 | +0.17(+0.36%) |
Jun 17, 2025 | 47.75 | 48.12 | 46.41 | 46.70 | 3,309,654 | -2.09(-4.28%) |
Jun 16, 2025 | 48.21 | 48.98 | 47.67 | 48.79 | 2,608,600 | +1.33(+2.80%) |
Jun 13, 2025 | 47.01 | 48.68 | 47.00 | 47.46 | 3,050,523 | -2.18(-4.39%) |
Jun 12, 2025 | 48.66 | 49.92 | 48.08 | 49.64 | 3,301,453 | +0.49(+1.00%) |
Jun 11, 2025 | 51.71 | 52.05 | 49.06 | 49.15 | 3,274,072 | -2.43(-4.71%) |
Jun 10, 2025 | 51.83 | 52.40 | 51.09 | 51.58 | 2,644,892 | -0.15(-0.29%) |
Jun 09, 2025 | 52.88 | 53.00 | 51.58 | 51.73 | 2,086,084 | -0.77(-1.47%) |
Jun 06, 2025 | 51.45 | 52.56 | 51.03 | 52.50 | 3,291,119 | +1.79(+3.53%) |
Jun 05, 2025 | 50.69 | 51.56 | 50.28 | 50.71 | 2,643,468 | -0.40(-0.78%) |
Jun 04, 2025 | 50.75 | 51.45 | 50.35 | 51.11 | 1,861,240 | +0.36(+0.71%) |
Jun 03, 2025 | 50.95 | 51.36 | 50.27 | 50.75 | 2,781,532 | -0.15(-0.29%) |