Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 39.06 | 39.44 | 38.39 | 39.11 | 590,982 | -0.29(-0.74%) |
Jul 31, 2025 | 39.77 | 39.77 | 39.07 | 39.40 | 502,653 | -0.42(-1.05%) |
Jul 30, 2025 | 40.29 | 40.68 | 39.70 | 39.82 | 783,357 | -0.30(-0.75%) |
Jul 29, 2025 | 42.11 | 42.33 | 40.06 | 40.12 | 1,138,064 | -1.48(-3.56%) |
Jul 28, 2025 | 41.13 | 41.63 | 41.03 | 41.60 | 830,552 | +0.61(+1.49%) |
Jul 25, 2025 | 41.00 | 41.03 | 40.27 | 40.99 | 1,349,828 | +0.01(+0.02%) |
Jul 24, 2025 | 41.40 | 41.56 | 40.91 | 40.98 | 1,051,260 | -0.50(-1.21%) |
Jul 23, 2025 | 40.75 | 41.61 | 40.62 | 41.48 | 633,649 | +0.85(+2.09%) |
Jul 22, 2025 | 40.45 | 40.97 | 40.16 | 40.63 | 773,205 | -0.01(-0.02%) |
Jul 21, 2025 | 40.61 | 41.10 | 40.55 | 40.64 | 351,245 | +0.08(+0.20%) |
Jul 18, 2025 | 40.88 | 41.00 | 40.24 | 40.56 | 642,537 | -0.15(-0.37%) |
Jul 17, 2025 | 40.75 | 41.03 | 40.47 | 40.71 | 633,908 | +0.21(+0.52%) |
Jul 16, 2025 | 40.70 | 41.04 | 40.27 | 40.50 | 1,088,859 | -0.02(-0.05%) |
Jul 15, 2025 | 40.50 | 41.14 | 40.41 | 40.52 | 582,492 | -0.06(-0.15%) |
Jul 14, 2025 | 40.09 | 40.74 | 40.09 | 40.58 | 696,720 | +0.65(+1.63%) |
Jul 11, 2025 | 39.85 | 40.39 | 39.62 | 39.93 | 653,067 | +0.13(+0.33%) |
Jul 10, 2025 | 39.85 | 40.19 | 39.52 | 39.80 | 801,482 | -0.18(-0.45%) |
Jul 09, 2025 | 39.00 | 40.37 | 38.90 | 39.98 | 1,307,548 | +1.23(+3.17%) |
Jul 08, 2025 | 38.83 | 39.18 | 38.46 | 38.75 | 617,330 | -0.16(-0.41%) |
Jul 07, 2025 | 38.87 | 39.09 | 38.41 | 38.91 | 742,409 | +0.18(+0.46%) |
Jul 03, 2025 | 38.50 | 39.02 | 38.50 | 38.73 | 310,466 | +0.29(+0.75%) |
Jul 02, 2025 | 38.60 | 38.88 | 38.30 | 38.44 | 967,452 | +0.09(+0.23%) |
Jul 01, 2025 | 38.32 | 38.58 | 37.64 | 38.35 | 1,583,074 | +0.20(+0.52%) |
Jun 30, 2025 | 38.62 | 38.75 | 37.94 | 38.15 | 1,578,490 | -0.48(-1.24%) |
Jun 27, 2025 | 37.35 | 38.68 | 37.18 | 38.63 | 1,906,517 | +1.42(+3.82%) |
Jun 26, 2025 | 36.90 | 37.53 | 36.77 | 37.21 | 786,478 | +0.46(+1.25%) |
Jun 25, 2025 | 36.99 | 37.05 | 36.71 | 36.75 | 385,816 | -0.26(-0.70%) |
Jun 24, 2025 | 37.27 | 37.37 | 36.82 | 37.01 | 5,520,576 | -0.10(-0.27%) |
Jun 23, 2025 | 37.28 | 37.28 | 36.93 | 37.11 | 1,760,666 | -0.01(-0.03%) |
Jun 20, 2025 | 37.17 | 37.37 | 36.74 | 37.12 | 2,081,301 | +0.26(+0.71%) |
Jun 18, 2025 | 37.07 | 37.34 | 36.75 | 36.86 | 1,261,713 | -0.24(-0.65%) |
Jun 17, 2025 | 36.91 | 37.20 | 36.75 | 37.10 | 1,111,788 | +0.09(+0.24%) |
Jun 16, 2025 | 37.18 | 37.39 | 36.88 | 37.01 | 809,273 | +0.19(+0.52%) |
Jun 13, 2025 | 37.44 | 37.44 | 36.73 | 36.82 | 1,081,952 | -0.64(-1.71%) |
Jun 12, 2025 | 37.29 | 37.72 | 37.05 | 37.46 | 1,387,145 | -0.91(-2.37%) |
Jun 11, 2025 | 38.34 | 38.52 | 38.10 | 38.37 | 483,402 | -0.03(-0.08%) |
Jun 10, 2025 | 38.58 | 39.00 | 38.30 | 38.40 | 910,966 | -0.32(-0.83%) |
Jun 09, 2025 | 37.99 | 38.92 | 37.89 | 38.72 | 1,514,447 | +0.78(+2.06%) |
Jun 06, 2025 | 37.80 | 37.97 | 37.52 | 37.94 | 456,630 | +0.26(+0.69%) |
Jun 05, 2025 | 37.95 | 38.02 | 37.40 | 37.68 | 1,114,489 | -0.11(-0.29%) |
Jun 04, 2025 | 38.33 | 38.38 | 37.71 | 37.79 | 1,532,450 | -0.40(-1.05%) |
Jun 03, 2025 | 37.85 | 38.43 | 37.71 | 38.19 | 1,225,215 | +0.33(+0.87%) |