Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2025 | 52.01 | 52.06 | 51.71 | 51.77 | 23,537 | -0.30(-0.57%) |
Jul 28, 2025 | 52.43 | 52.43 | 51.97 | 52.06 | 6,084 | -0.22(-0.43%) |
Jul 25, 2025 | 52.15 | 52.29 | 51.89 | 52.29 | 5,017 | +0.21(+0.40%) |
Jul 24, 2025 | 52.42 | 52.70 | 52.08 | 52.08 | 5,084 | -0.65(-1.22%) |
Jul 23, 2025 | 52.28 | 52.73 | 52.28 | 52.73 | 2,145 | +0.62(+1.18%) |
Jul 22, 2025 | 51.99 | 52.15 | 51.88 | 52.11 | 7,580 | +0.66(+1.28%) |
Jul 21, 2025 | 51.67 | 51.87 | 51.45 | 51.45 | 3,252 | -0.00(-0.01%) |
Jul 18, 2025 | 51.78 | 51.78 | 51.35 | 51.46 | 4,800 | -0.28(-0.55%) |
Jul 17, 2025 | 51.42 | 51.74 | 51.42 | 51.74 | 2,533 | +0.14(+0.28%) |
Jul 16, 2025 | 51.83 | 51.83 | 51.47 | 51.59 | 6,283 | -0.00(-0.01%) |
Jul 15, 2025 | 52.40 | 52.40 | 51.60 | 51.60 | 2,337 | -0.86(-1.63%) |
Jul 14, 2025 | 52.42 | 52.51 | 52.25 | 52.46 | 4,213 | -0.11(-0.21%) |
Jul 11, 2025 | 52.54 | 52.67 | 52.28 | 52.57 | 4,795 | -0.24(-0.46%) |
Jul 10, 2025 | 52.54 | 53.00 | 52.38 | 52.81 | 16,134 | +0.29(+0.56%) |
Jul 09, 2025 | 52.58 | 52.61 | 52.28 | 52.51 | 4,839 | -0.09(-0.17%) |
Jul 08, 2025 | 52.17 | 52.60 | 52.17 | 52.60 | 1,698 | +0.28(+0.54%) |
Jul 07, 2025 | 52.65 | 52.65 | 52.00 | 52.32 | 4,621 | -0.58(-1.09%) |
Jul 03, 2025 | 52.70 | 52.96 | 52.70 | 52.89 | 12,410 | +0.26(+0.50%) |
Jul 02, 2025 | 52.75 | 52.75 | 52.38 | 52.63 | 12,765 | -0.40(-0.76%) |
Jul 01, 2025 | 51.86 | 53.03 | 51.86 | 53.03 | 3,652 | +1.01(+1.94%) |
Jun 30, 2025 | 51.86 | 52.02 | 51.86 | 52.02 | 10,416 | +0.26(+0.49%) |
Jun 27, 2025 | 51.73 | 51.96 | 51.61 | 51.77 | 18,600 | +0.16(+0.30%) |
Jun 26, 2025 | 51.24 | 51.78 | 51.24 | 51.61 | 62,851 | +0.49(+0.96%) |
Jun 25, 2025 | 51.21 | 51.25 | 51.07 | 51.12 | 4,633 | -0.32(-0.62%) |
Jun 24, 2025 | 51.18 | 51.59 | 51.18 | 51.44 | 12,796 | +0.20(+0.39%) |
Jun 23, 2025 | 51.12 | 51.24 | 50.90 | 51.24 | 39,253 | +0.15(+0.30%) |
Jun 20, 2025 | 51.21 | 51.21 | 50.99 | 51.09 | 3,528 | +0.24(+0.48%) |
Jun 18, 2025 | 50.93 | 51.02 | 50.84 | 50.84 | 6,455 | +0.11(+0.22%) |
Jun 17, 2025 | 50.97 | 51.11 | 50.73 | 50.73 | 9,772 | -0.27(-0.53%) |
Jun 16, 2025 | 50.92 | 51.10 | 50.89 | 51.00 | 5,709 | +0.32(+0.63%) |
Jun 13, 2025 | 50.70 | 50.88 | 50.65 | 50.69 | 7,639 | -0.27(-0.52%) |
Jun 12, 2025 | 50.55 | 50.95 | 50.55 | 50.95 | 6,186 | +0.10(+0.20%) |
Jun 11, 2025 | 51.06 | 51.06 | 50.73 | 50.85 | 12,228 | -0.07(-0.14%) |
Jun 10, 2025 | 50.99 | 50.99 | 50.89 | 50.92 | 1,244 | +0.34(+0.68%) |
Jun 09, 2025 | 50.44 | 50.79 | 50.44 | 50.57 | 3,641 | +0.01(+0.02%) |
Jun 06, 2025 | 50.20 | 50.58 | 50.20 | 50.56 | 5,654 | +0.70(+1.41%) |
Jun 05, 2025 | 49.85 | 50.00 | 49.79 | 49.86 | 18,444 | -0.10(-0.20%) |
Jun 04, 2025 | 50.50 | 50.50 | 49.96 | 49.96 | 4,671 | -0.46(-0.92%) |
Jun 03, 2025 | 49.99 | 50.49 | 49.98 | 50.42 | 34,527 | +0.41(+0.81%) |
Jun 02, 2025 | 49.79 | 50.09 | 49.71 | 50.01 | 75,429 | -0.07(-0.14%) |
May 30, 2025 | 49.78 | 50.20 | 49.77 | 50.08 | 11,285 | +0.17(+0.35%) |
May 29, 2025 | 49.86 | 49.91 | 49.64 | 49.91 | 5,801 | +0.24(+0.49%) |
May 28, 2025 | 50.21 | 50.21 | 49.67 | 49.67 | 43,004 | -0.51(-1.02%) |
May 27, 2025 | 49.73 | 50.22 | 49.62 | 50.18 | 13,469 | +0.70(+1.42%) |
May 23, 2025 | 49.26 | 49.64 | 49.25 | 49.48 | 10,165 | -0.18(-0.37%) |
May 22, 2025 | 49.51 | 49.91 | 49.51 | 49.66 | 10,804 | -0.28(-0.57%) |
May 21, 2025 | 50.71 | 50.71 | 49.94 | 49.94 | 8,886 | -1.06(-2.08%) |
May 20, 2025 | 51.15 | 51.20 | 50.95 | 51.00 | 4,792 | -0.14(-0.28%) |
May 19, 2025 | 50.98 | 51.27 | 50.98 | 51.15 | 4,970 | -0.15(-0.28%) |
May 16, 2025 | 50.64 | 51.29 | 50.64 | 51.29 | 31,512 | +0.60(+1.18%) |
May 15, 2025 | 50.10 | 50.77 | 50.10 | 50.69 | 6,218 | +0.44(+0.88%) |
May 14, 2025 | 50.62 | 50.62 | 50.21 | 50.25 | 13,275 | -0.32(-0.64%) |
May 13, 2025 | 50.71 | 50.90 | 50.57 | 50.57 | 6,779 | -0.09(-0.18%) |
May 12, 2025 | 50.85 | 50.93 | 50.56 | 50.67 | 10,088 | +0.82(+1.64%) |
May 09, 2025 | 49.92 | 50.00 | 49.84 | 49.85 | 6,636 | +0.05(+0.09%) |
May 08, 2025 | 49.73 | 50.22 | 49.73 | 49.80 | 2,296 | +0.32(+0.66%) |
May 07, 2025 | 49.47 | 49.72 | 49.47 | 49.48 | 1,955 | +0.14(+0.29%) |
May 06, 2025 | 49.20 | 49.46 | 49.12 | 49.34 | 1,469 | -0.01(-0.01%) |
May 05, 2025 | 49.30 | 49.61 | 49.10 | 49.34 | 8,030 | -0.38(-0.76%) |
May 02, 2025 | 49.51 | 49.72 | 49.51 | 49.72 | 3,037 | +0.72(+1.46%) |