Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 57.11 | 58.05 | 55.07 | 56.64 | 40,868,420 | -2.33(-3.95%) |
Jul 31, 2025 | 62.11 | 62.36 | 58.46 | 58.97 | 46,643,604 | -1.74(-2.87%) |
Jul 30, 2025 | 59.56 | 62.28 | 59.02 | 60.71 | 52,933,172 | +2.08(+3.55%) |
Jul 29, 2025 | 59.73 | 61.48 | 58.15 | 58.63 | 57,439,960 | -1.42(-2.36%) |
Jul 28, 2025 | 55.81 | 60.08 | 55.30 | 60.05 | 72,483,832 | +5.58(+10.24%) |
Jul 25, 2025 | 52.15 | 54.52 | 51.62 | 54.47 | 34,308,580 | +1.95(+3.71%) |
Jul 24, 2025 | 51.81 | 53.35 | 51.33 | 52.52 | 37,659,964 | +0.82(+1.59%) |
Jul 23, 2025 | 50.70 | 52.16 | 50.58 | 51.70 | 25,212,124 | +1.84(+3.69%) |
Jul 22, 2025 | 51.84 | 51.86 | 48.85 | 49.86 | 31,776,168 | -1.64(-3.18%) |
Jul 21, 2025 | 52.69 | 53.98 | 51.40 | 51.50 | 38,101,016 | -0.27(-0.52%) |
Jul 18, 2025 | 53.33 | 53.87 | 51.27 | 51.77 | 31,842,512 | -0.98(-1.86%) |
Jul 17, 2025 | 53.51 | 54.15 | 52.61 | 52.75 | 31,618,264 | -0.47(-0.88%) |
Jul 16, 2025 | 53.04 | 53.29 | 51.42 | 53.22 | 30,037,268 | +0.05(+0.09%) |
Jul 15, 2025 | 51.87 | 54.20 | 51.53 | 53.17 | 62,002,176 | +3.44(+6.92%) |
Jul 14, 2025 | 49.24 | 50.66 | 48.78 | 49.73 | 25,580,288 | +0.49(+1.00%) |
Jul 11, 2025 | 49.76 | 50.26 | 49.08 | 49.24 | 24,861,464 | -1.12(-2.22%) |
Jul 10, 2025 | 50.80 | 51.70 | 49.68 | 50.36 | 33,237,706 | +0.34(+0.68%) |
Jul 09, 2025 | 48.74 | 50.20 | 48.37 | 50.02 | 35,054,500 | +0.91(+1.85%) |
Jul 08, 2025 | 47.44 | 49.26 | 47.36 | 49.11 | 28,960,434 | +2.00(+4.25%) |
Jul 07, 2025 | 48.23 | 48.35 | 46.22 | 47.11 | 33,047,262 | -1.45(-2.99%) |
Jul 03, 2025 | 49.23 | 49.63 | 48.42 | 48.56 | 18,665,610 | -0.18(-0.37%) |
Jul 02, 2025 | 47.19 | 48.88 | 47.07 | 48.74 | 27,677,964 | +1.54(+3.26%) |
Jul 01, 2025 | 48.24 | 48.67 | 46.37 | 47.20 | 42,218,180 | -1.81(-3.69%) |
Jun 30, 2025 | 48.70 | 50.55 | 48.23 | 49.01 | 49,215,688 | +1.43(+3.01%) |
Jun 27, 2025 | 49.48 | 49.97 | 46.86 | 47.58 | 53,757,448 | -1.69(-3.43%) |
Jun 26, 2025 | 47.05 | 49.52 | 46.07 | 49.27 | 72,359,224 | +2.66(+5.71%) |
Jun 25, 2025 | 43.34 | 46.93 | 43.12 | 46.61 | 86,359,352 | +3.77(+8.80%) |
Jun 24, 2025 | 41.38 | 43.15 | 41.05 | 42.84 | 67,867,600 | +1.95(+4.77%) |
Jun 23, 2025 | 43.47 | 43.60 | 40.77 | 40.89 | 68,943,384 | -4.43(-9.77%) |
Jun 20, 2025 | 45.70 | 46.18 | 44.14 | 45.32 | 51,588,576 | +0.85(+1.91%) |
Jun 18, 2025 | 43.07 | 45.67 | 42.79 | 44.47 | 40,654,676 | +1.36(+3.15%) |
Jun 17, 2025 | 43.24 | 44.22 | 42.91 | 43.11 | 20,734,628 | -0.58(-1.33%) |
Jun 16, 2025 | 42.28 | 44.42 | 42.07 | 43.69 | 33,790,776 | +2.13(+5.13%) |
Jun 13, 2025 | 42.03 | 42.47 | 40.74 | 41.56 | 36,493,648 | -1.80(-4.15%) |
Jun 12, 2025 | 42.65 | 44.08 | 42.32 | 43.36 | 24,634,748 | +0.15(+0.35%) |
Jun 11, 2025 | 43.65 | 44.55 | 42.78 | 43.21 | 33,938,984 | +0.30(+0.70%) |
Jun 10, 2025 | 43.19 | 43.65 | 42.34 | 42.91 | 21,463,998 | -0.21(-0.49%) |
Jun 09, 2025 | 42.24 | 43.37 | 41.88 | 43.12 | 27,383,260 | +1.57(+3.78%) |
Jun 06, 2025 | 42.03 | 42.42 | 41.39 | 41.55 | 25,509,724 | +0.78(+1.91%) |
Jun 05, 2025 | 43.59 | 44.18 | 40.34 | 40.77 | 40,639,288 | -3.36(-7.61%) |
Jun 04, 2025 | 43.93 | 44.72 | 42.88 | 44.13 | 31,103,012 | +0.94(+2.18%) |
Jun 03, 2025 | 41.33 | 43.90 | 41.13 | 43.19 | 41,659,336 | +1.99(+4.83%) |