Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2025 | 44.98 | 45.01 | 44.17 | 44.72 | 168,552 | -0.79(-1.74%) |
Jul 31, 2025 | 44.85 | 45.66 | 44.11 | 45.51 | 250,274 | +0.31(+0.69%) |
Jul 30, 2025 | 45.89 | 46.23 | 45.16 | 45.20 | 194,183 | -0.53(-1.16%) |
Jul 29, 2025 | 44.80 | 46.38 | 44.80 | 45.73 | 191,080 | +1.26(+2.83%) |
Jul 28, 2025 | 44.39 | 44.51 | 44.14 | 44.47 | 160,789 | +0.10(+0.23%) |
Jul 25, 2025 | 44.15 | 44.48 | 44.05 | 44.37 | 123,285 | +0.03(+0.07%) |
Jul 24, 2025 | 44.89 | 45.45 | 44.07 | 44.34 | 175,313 | -0.93(-2.05%) |
Jul 23, 2025 | 45.53 | 45.59 | 45.01 | 45.27 | 140,969 | -0.09(-0.20%) |
Jul 22, 2025 | 45.56 | 46.09 | 45.35 | 45.36 | 118,443 | -0.22(-0.48%) |
Jul 21, 2025 | 45.77 | 46.30 | 45.58 | 45.58 | 151,277 | -0.21(-0.46%) |
Jul 18, 2025 | 46.27 | 46.44 | 45.76 | 45.79 | 275,158 | -0.40(-0.87%) |
Jul 17, 2025 | 45.34 | 46.21 | 45.34 | 46.19 | 203,242 | +0.68(+1.49%) |
Jul 16, 2025 | 45.53 | 45.68 | 44.91 | 45.51 | 139,290 | +0.07(+0.15%) |
Jul 15, 2025 | 46.75 | 46.76 | 45.35 | 45.44 | 107,464 | -1.28(-2.74%) |
Jul 14, 2025 | 46.40 | 46.87 | 46.39 | 46.72 | 105,203 | +0.49(+1.06%) |
Jul 11, 2025 | 46.76 | 46.76 | 46.19 | 46.23 | 156,863 | -0.60(-1.28%) |
Jul 10, 2025 | 46.48 | 46.89 | 46.44 | 46.83 | 167,792 | +0.46(+0.99%) |
Jul 09, 2025 | 46.13 | 46.38 | 45.89 | 46.37 | 181,885 | +0.32(+0.69%) |
Jul 08, 2025 | 46.39 | 46.77 | 45.95 | 46.05 | 135,821 | -0.14(-0.30%) |
Jul 07, 2025 | 46.14 | 46.70 | 46.08 | 46.19 | 152,463 | -0.15(-0.32%) |
Jul 03, 2025 | 45.98 | 46.45 | 45.68 | 46.34 | 82,909 | +0.46(+1.00%) |
Jul 02, 2025 | 45.49 | 45.83 | 45.20 | 45.88 | 109,259 | +0.52(+1.15%) |
Jul 01, 2025 | 44.07 | 45.60 | 44.07 | 45.36 | 177,497 | +1.08(+2.44%) |
Jun 30, 2025 | 44.91 | 44.92 | 44.16 | 44.28 | 219,598 | -0.32(-0.72%) |
Jun 27, 2025 | 44.99 | 45.09 | 44.40 | 44.60 | 300,479 | -0.31(-0.69%) |
Jun 26, 2025 | 44.43 | 45.06 | 44.43 | 44.91 | 151,715 | +0.61(+1.38%) |
Jun 25, 2025 | 44.06 | 44.41 | 43.82 | 44.30 | 156,427 | +0.24(+0.54%) |
Jun 24, 2025 | 43.99 | 44.63 | 43.97 | 44.06 | 152,355 | +0.30(+0.69%) |
Jun 23, 2025 | 42.33 | 43.76 | 42.33 | 43.76 | 226,314 | +1.29(+3.04%) |
Jun 20, 2025 | 42.45 | 42.71 | 42.24 | 42.47 | 205,056 | +0.16(+0.38%) |
Jun 18, 2025 | 41.88 | 42.79 | 41.67 | 42.31 | 138,805 | +0.37(+0.88%) |
Jun 17, 2025 | 42.12 | 42.52 | 41.94 | 41.94 | 168,853 | -0.46(-1.08%) |
Jun 16, 2025 | 42.44 | 42.75 | 42.19 | 42.40 | 154,466 | -0.01(-0.02%) |
Jun 13, 2025 | 42.56 | 42.91 | 42.27 | 42.41 | 138,700 | -0.66(-1.53%) |
Jun 12, 2025 | 42.83 | 43.12 | 42.60 | 43.07 | 138,866 | +0.01(+0.02%) |
Jun 11, 2025 | 43.44 | 43.70 | 42.94 | 43.06 | 135,640 | -0.31(-0.71%) |
Jun 10, 2025 | 43.46 | 43.85 | 43.28 | 43.37 | 97,977 | +0.14(+0.32%) |
Jun 09, 2025 | 43.17 | 43.44 | 43.11 | 43.23 | 164,423 | +0.04(+0.09%) |
Jun 06, 2025 | 43.27 | 43.51 | 42.98 | 43.19 | 160,345 | +0.50(+1.17%) |
Jun 05, 2025 | 42.90 | 42.98 | 42.62 | 42.69 | 114,723 | -0.22(-0.51%) |
Jun 04, 2025 | 43.00 | 43.16 | 42.79 | 42.91 | 137,822 | -0.17(-0.39%) |
Jun 03, 2025 | 42.42 | 43.10 | 42.39 | 43.08 | 192,929 | +0.48(+1.13%) |