Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2025 | 43.17 | 43.24 | 43.09 | 43.20 | 4,854 | -0.01(-0.02%) |
Jul 24, 2025 | 43.00 | 43.22 | 43.00 | 43.21 | 3,913 | +0.12(+0.28%) |
Jul 23, 2025 | 43.14 | 43.14 | 43.09 | 43.09 | 1,393 | +0.08(+0.19%) |
Jul 22, 2025 | 42.69 | 43.02 | 42.69 | 43.01 | 1,312 | +0.31(+0.73%) |
Jul 21, 2025 | 42.83 | 42.83 | 42.70 | 42.70 | 2,553 | -0.07(-0.16%) |
Jul 18, 2025 | 42.95 | 42.98 | 42.72 | 42.77 | 10,731 | -0.11(-0.26%) |
Jul 17, 2025 | 42.90 | 42.90 | 42.79 | 42.88 | 4,886 | +0.21(+0.49%) |
Jul 16, 2025 | 42.67 | 42.78 | 42.65 | 42.67 | 1,154 | -0.19(-0.44%) |
Jul 15, 2025 | 43.15 | 43.15 | 42.80 | 42.86 | 5,769 | -0.33(-0.76%) |
Jul 14, 2025 | 43.00 | 43.20 | 43.00 | 43.19 | 6,536 | +0.25(+0.58%) |
Jul 11, 2025 | 42.87 | 43.00 | 42.85 | 42.94 | 2,835 | +0.15(+0.35%) |
Jul 10, 2025 | 42.86 | 42.93 | 42.79 | 42.79 | 3,520 | +0.05(+0.12%) |
Jul 09, 2025 | 42.68 | 42.83 | 42.68 | 42.74 | 3,879 | +0.03(+0.07%) |
Jul 08, 2025 | 42.56 | 42.80 | 42.56 | 42.71 | 5,481 | +0.09(+0.21%) |
Jul 07, 2025 | 42.58 | 42.75 | 42.55 | 42.62 | 228,162 | -0.03(-0.07%) |
Jul 04, 2025 | 42.55 | 42.65 | 42.65 | 42.65 | 507 | +0.02(+0.05%) |
Jul 03, 2025 | 42.60 | 42.63 | 42.60 | 42.63 | 508 | +0.29(+0.68%) |
Jul 02, 2025 | 42.44 | 42.44 | 42.34 | 42.34 | 201 | +0.12(+0.28%) |
Jun 30, 2025 | 42.22 | 0 | +0.25(+0.60%) | |||
Jun 27, 2025 | 42.11 | 42.16 | 41.80 | 41.97 | 2,473 | -0.24(-0.57%) |
Jun 26, 2025 | 42.07 | 42.26 | 42.02 | 42.21 | 4,085 | +0.10(+0.24%) |
Jun 25, 2025 | 42.23 | 42.23 | 42.09 | 42.11 | 5,084 | -0.24(-0.57%) |
Jun 24, 2025 | 42.24 | 42.40 | 42.24 | 42.35 | 817 | -0.49(-1.14%) |
Jun 23, 2025 | 43.16 | 43.36 | 42.83 | 42.84 | 4,121 | -0.36(-0.83%) |
Jun 20, 2025 | 43.13 | 43.20 | 43.12 | 43.20 | 2,664 | -0.01(-0.02%) |
Jun 19, 2025 | 43.18 | 43.24 | 43.18 | 43.21 | 5,327 | +0.02(+0.05%) |
Jun 18, 2025 | 43.28 | 43.33 | 43.18 | 43.19 | 4,177 | -0.05(-0.12%) |
Jun 17, 2025 | 43.21 | 43.28 | 43.19 | 43.24 | 2,433 | +0.08(+0.19%) |
Jun 16, 2025 | 43.81 | 43.81 | 43.13 | 43.16 | 7,636 | -0.01(-0.02%) |
Jun 13, 2025 | 43.20 | 43.20 | 43.01 | 43.17 | 6,144 | +0.40(+0.94%) |
Jun 12, 2025 | 42.72 | 42.80 | 42.65 | 42.77 | 4,122 | +0.32(+0.75%) |
Jun 11, 2025 | 42.31 | 42.51 | 42.31 | 42.45 | 1,804 | +0.26(+0.62%) |
Jun 10, 2025 | 42.24 | 42.34 | 42.19 | 42.19 | 6,126 | +0.17(+0.40%) |
Jun 09, 2025 | 41.96 | 42.02 | 41.96 | 42.02 | 765 | +0.07(+0.17%) |
Jun 06, 2025 | 42.10 | 42.12 | 41.95 | 41.95 | 512 | +0.15(+0.36%) |
Jun 05, 2025 | 41.93 | 41.99 | 41.80 | 41.80 | 6,360 | -0.02(-0.05%) |
Jun 04, 2025 | 42.01 | 42.01 | 41.75 | 41.82 | 1,747 | -0.33(-0.78%) |
Jun 03, 2025 | 42.12 | 42.15 | 42.12 | 42.15 | 4,201 | +0.23(+0.55%) |
Jun 02, 2025 | 41.79 | 42.01 | 41.70 | 41.92 | 8,092 | +0.40(+0.96%) |
May 30, 2025 | 41.64 | 41.69 | 41.52 | 41.52 | 4,490 | -0.24(-0.57%) |
May 29, 2025 | 41.85 | 41.85 | 41.76 | 41.76 | 744 | -0.01(-0.02%) |
May 28, 2025 | 41.90 | 41.93 | 41.77 | 41.77 | 5,897 | -0.05(-0.12%) |
May 27, 2025 | 41.78 | 41.88 | 41.78 | 41.82 | 1,467 | +0.26(+0.63%) |
May 26, 2025 | 41.44 | 41.56 | 41.44 | 41.56 | 325 | +0.29(+0.70%) |
May 23, 2025 | 41.10 | 41.27 | 41.10 | 41.27 | 2,430 | +0.01(+0.02%) |
May 22, 2025 | 41.25 | 41.27 | 41.18 | 41.26 | 1,900 | -0.10(-0.24%) |
May 21, 2025 | 41.56 | 41.56 | 41.36 | 41.36 | 2,410 | -0.18(-0.43%) |
May 20, 2025 | 41.61 | 41.61 | 41.53 | 41.54 | 1,498 | +0.11(+0.27%) |
May 16, 2025 | 41.43 | 0 | +0.28(+0.68%) | |||
May 15, 2025 | 40.97 | 41.15 | 40.97 | 41.15 | 300 | +0.19(+0.46%) |
May 14, 2025 | 40.90 | 40.96 | 40.86 | 40.96 | 2,064 | +0.28(+0.69%) |
May 12, 2025 | 40.68 | 40.68 | 111 | +0.21(+0.52%) | ||
May 09, 2025 | 40.43 | 40.47 | 40.27 | 40.47 | 11,365 | +0.34(+0.85%) |
May 08, 2025 | 40.14 | 40.32 | 40.13 | 40.13 | 2,201 | +0.36(+0.91%) |
May 07, 2025 | 39.50 | 39.77 | 39.50 | 39.77 | 792 | +0.30(+0.76%) |
May 06, 2025 | 39.19 | 39.47 | 39.19 | 39.47 | 2,250 | +0.28(+0.71%) |
May 05, 2025 | 39.16 | 39.33 | 39.12 | 39.19 | 1,087 | -0.25(-0.63%) |
May 02, 2025 | 39.42 | 39.45 | 39.42 | 39.44 | 620 | +0.20(+0.51%) |