Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2025 | 43.97 | 44.08 | 43.81 | 43.82 | 4,627 | -0.20(-0.46%) |
Aug 22, 2025 | 43.51 | 44.19 | 43.51 | 44.03 | 4,223 | +0.60(+1.38%) |
Aug 21, 2025 | 43.41 | 43.49 | 43.33 | 43.43 | 2,007 | -0.16(-0.37%) |
Aug 20, 2025 | 43.48 | 43.59 | 43.19 | 43.59 | 2,942 | -0.11(-0.25%) |
Aug 19, 2025 | 43.95 | 44.11 | 43.62 | 43.69 | 6,411 | -0.25(-0.58%) |
Aug 18, 2025 | 43.97 | 44.05 | 43.90 | 43.95 | 6,403 | +0.01(+0.01%) |
Aug 15, 2025 | 44.05 | 44.06 | 43.92 | 43.94 | 3,177 | +0.00(+0.01%) |
Aug 14, 2025 | 43.81 | 43.94 | 43.78 | 43.94 | 5,375 | +0.05(+0.12%) |
Aug 13, 2025 | 43.88 | 43.89 | 43.75 | 43.89 | 2,879 | +0.24(+0.55%) |
Aug 12, 2025 | 43.31 | 43.69 | 43.24 | 43.65 | 5,997 | +0.55(+1.27%) |
Aug 11, 2025 | 43.23 | 43.30 | 43.10 | 43.10 | 6,714 | -0.06(-0.13%) |
Aug 08, 2025 | 43.04 | 43.23 | 43.03 | 43.16 | 2,817 | +0.30(+0.70%) |
Aug 07, 2025 | 43.13 | 43.26 | 42.68 | 42.86 | 4,140 | -0.21(-0.49%) |
Aug 06, 2025 | 42.76 | 43.15 | 42.76 | 43.07 | 2,719 | +0.28(+0.66%) |
Aug 05, 2025 | 42.97 | 42.97 | 42.73 | 42.79 | 3,177 | -0.12(-0.28%) |
Aug 04, 2025 | 42.59 | 42.91 | 42.59 | 42.91 | 4,974 | +0.51(+1.21%) |
Aug 01, 2025 | 42.78 | 42.78 | 42.28 | 42.39 | 7,836 | -0.64(-1.48%) |
Jul 31, 2025 | 43.55 | 43.55 | 43.00 | 43.03 | 5,583 | -0.21(-0.48%) |
Jul 30, 2025 | 43.52 | 43.52 | 43.05 | 43.24 | 2,684 | -0.19(-0.44%) |
Jul 29, 2025 | 43.65 | 43.65 | 43.37 | 43.43 | 3,602 | -0.22(-0.50%) |
Jul 28, 2025 | 43.80 | 43.80 | 43.57 | 43.65 | 6,576 | -0.03(-0.07%) |
Jul 25, 2025 | 43.68 | 43.77 | 43.53 | 43.68 | 5,886 | +0.29(+0.67%) |
Jul 24, 2025 | 43.50 | 43.55 | 43.39 | 43.39 | 9,288 | -0.01(-0.01%) |
Jul 23, 2025 | 43.25 | 43.40 | 43.14 | 43.40 | 3,150 | +0.45(+1.04%) |
Jul 22, 2025 | 43.01 | 43.01 | 42.80 | 42.95 | 2,940 | -0.01(-0.02%) |
Jul 21, 2025 | 43.12 | 43.21 | 42.92 | 42.96 | 10,191 | +0.11(+0.25%) |
Jul 18, 2025 | 43.00 | 43.00 | 42.73 | 42.85 | 3,293 | -0.06(-0.14%) |
Jul 17, 2025 | 42.62 | 42.94 | 42.62 | 42.91 | 3,020 | +0.29(+0.68%) |
Jul 16, 2025 | 42.68 | 42.68 | 42.27 | 42.62 | 2,093 | +0.07(+0.16%) |
Jul 15, 2025 | 42.84 | 42.84 | 42.54 | 42.55 | 3,445 | -0.05(-0.12%) |
Jul 14, 2025 | 42.55 | 42.66 | 42.50 | 42.60 | 5,450 | +0.02(+0.05%) |
Jul 11, 2025 | 42.62 | 42.65 | 42.47 | 42.58 | 4,194 | -0.23(-0.54%) |
Jul 10, 2025 | 42.80 | 42.90 | 42.63 | 42.81 | 2,541 | +0.09(+0.20%) |
Jul 09, 2025 | 42.63 | 42.75 | 42.55 | 42.73 | 4,251 | +0.19(+0.46%) |
Jul 08, 2025 | 42.55 | 42.64 | 42.44 | 42.53 | 3,333 | +0.03(+0.08%) |
Jul 07, 2025 | 42.67 | 42.74 | 42.44 | 42.50 | 7,688 | -0.39(-0.91%) |
Jul 03, 2025 | 42.66 | 42.96 | 42.66 | 42.89 | 8,031 | +0.40(+0.95%) |
Jul 02, 2025 | 42.34 | 42.54 | 42.33 | 42.49 | 3,443 | -0.02(-0.04%) |
Jul 01, 2025 | 42.31 | 42.58 | 42.24 | 42.50 | 5,643 | +0.11(+0.26%) |
Jun 30, 2025 | 42.29 | 42.39 | 42.14 | 42.39 | 6,021 | +0.41(+0.98%) |
Jun 27, 2025 | 41.98 | 42.17 | 41.82 | 41.98 | 3,647 | +0.10(+0.23%) |
Jun 26, 2025 | 41.78 | 41.93 | 41.68 | 41.89 | 6,022 | +0.30(+0.73%) |
Jun 25, 2025 | 41.64 | 41.67 | 41.55 | 41.58 | 3,113 | -0.04(-0.10%) |
Jun 24, 2025 | 41.38 | 41.66 | 41.38 | 41.63 | 5,934 | +0.52(+1.26%) |
Jun 23, 2025 | 40.91 | 41.12 | 40.78 | 41.11 | 5,189 | +0.33(+0.82%) |
Jun 20, 2025 | 41.01 | 41.01 | 40.61 | 40.77 | 9,815 | -0.12(-0.28%) |
Jun 18, 2025 | 40.83 | 41.09 | 40.83 | 40.89 | 5,199 | +0.06(+0.14%) |
Jun 17, 2025 | 41.04 | 41.12 | 40.80 | 40.83 | 19,256 | -0.41(-1.01%) |
Jun 16, 2025 | 41.17 | 41.37 | 41.17 | 41.24 | 4,712 | +0.44(+1.08%) |
Jun 13, 2025 | 40.96 | 41.14 | 40.80 | 40.80 | 4,499 | -0.40(-0.98%) |
Jun 12, 2025 | 40.99 | 41.34 | 40.98 | 41.21 | 6,850 | +0.07(+0.18%) |
Jun 11, 2025 | 41.37 | 41.40 | 41.13 | 41.13 | 4,167 | -0.01(-0.01%) |
Jun 10, 2025 | 41.08 | 41.26 | 40.98 | 41.14 | 3,969 | +0.12(+0.30%) |
Jun 09, 2025 | 41.02 | 41.11 | 40.83 | 41.02 | 3,998 | +0.15(+0.36%) |
Jun 06, 2025 | 41.00 | 41.02 | 40.79 | 40.87 | 2,878 | +0.43(+1.06%) |
Jun 05, 2025 | 40.97 | 41.00 | 40.27 | 40.44 | 4,735 | -0.40(-0.97%) |
Jun 04, 2025 | 40.85 | 40.94 | 40.83 | 40.84 | 2,374 | +0.00(+0.01%) |
Jun 03, 2025 | 40.57 | 40.98 | 40.57 | 40.84 | 2,594 | +0.31(+0.77%) |