Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	5419	5477	5417	5447	52,778	+7.24(+0.13%)
Dec 23, 2025	5396	5441	5392	5439	120,667	+32.28(+0.60%)
Dec 22, 2025	5438	5470	5390	5407	134,967	+13.25(+0.25%)
Dec 19, 2025	5340	5435	5328	5394	462,783	+48.27(+0.90%)
Dec 18, 2025	5339	5427	5333	5345	194,817	+4.49(+0.08%)
Dec 17, 2025	5425	5451	5334	5341	179,779	-95.95(-1.76%)
Dec 16, 2025	5425	5520	5419	5437	228,689	-20.77(-0.38%)
Dec 15, 2025	5358	5485	5346	5458	366,603	+156.06(+2.94%)
Dec 12, 2025	5309	5358	5287	5302	203,441	+21.96(+0.42%)
Dec 11, 2025	5276	5360	5240	5280	247,073	+2.48(+0.05%)
Dec 10, 2025	5174	5366	5065	5277	457,761	+81.44(+1.57%)
Dec 09, 2025	5154	5229	5002	5196	339,766	+18.37(+0.35%)
Dec 08, 2025	5189	5209	5120	5177	304,056	-19.65(-0.38%)
Dec 05, 2025	5036	5200	5019	5197	303,853	+169.84(+3.38%)
Dec 04, 2025	5065	5082	5020	5027	187,141	-20.01(-0.40%)
Dec 03, 2025	5093	5167	5042	5047	205,164	-87.86(-1.71%)
Dec 02, 2025	4905	5176	4903	5135	433,040	+243.26(+4.97%)
Dec 01, 2025	4912	4946	4885	4892	246,622	-22.88(-0.47%)
Nov 28, 2025	4905	4952	4885	4915	159,191	+2.84(+0.06%)
Nov 26, 2025	4900	4950	4889	4912	283,696	+5.61(+0.11%)
Nov 25, 2025	4883	4952	4867	4906	335,206	+30.87(+0.63%)
Nov 24, 2025	4833	4900	4811	4875	405,557	+107.37(+2.25%)
Nov 21, 2025	4600	4800	4600	4768	476,803	+184.90(+4.03%)
Nov 20, 2025	4673	4708	4571	4583	361,711	-107.67(-2.30%)
Nov 19, 2025	4770	4788	4663	4691	346,160	-92.24(-1.93%)
Nov 18, 2025	4798	4862	4755	4783	325,597	-21.00(-0.44%)
Nov 17, 2025	5030	5089	4773	4804	417,532	-244.00(-4.83%)
Nov 14, 2025	5082	5129	5021	5048	205,512	-27.60(-0.54%)
Nov 13, 2025	5209	5236	5063	5076	293,723	-99.97(-1.93%)
Nov 12, 2025	5055	5183	5018	5176	241,848	+124.93(+2.47%)
Nov 11, 2025	4973	5072	4958	5051	203,631	+92.25(+1.86%)
Nov 10, 2025	4956	5034	4943	4958	263,223	+18.40(+0.37%)
Nov 07, 2025	4917	5014	4905	4940	271,604	+40.95(+0.84%)
Nov 06, 2025	4880	4930	4855	4899	293,175	-12.10(-0.25%)
Nov 05, 2025	4981	4989	4887	4911	254,912	-80.61(-1.61%)
Nov 04, 2025	4998	5080	4954	4992	226,813	-38.79(-0.77%)
Nov 03, 2025	5064	5085	4983	5031	226,966	-47.19(-0.93%)
Oct 31, 2025	5065	5110	5030	5078	177,253	-2.47(-0.05%)
Oct 30, 2025	5063	5280	5055	5080	326,099	+4.35(+0.09%)
Oct 29, 2025	5200	5220	4928	5076	461,661	-44.71(-0.87%)
Oct 28, 2025	5241	5275	5121	5121	407,309	-133.83(-2.55%)
Oct 27, 2025	5235	5263	5203	5254	214,932	+108.24(+2.10%)
Oct 24, 2025	5130	5176	5080	5146	225,613	+52.69(+1.03%)
Oct 23, 2025	5258	5258	5080	5093	310,736	-137.12(-2.62%)
Oct 22, 2025	5328	5328	5207	5231	195,796	-55.41(-1.05%)
Oct 21, 2025	5140	5310	5109	5286	304,550	+144.12(+2.80%)
Oct 20, 2025	5106	5173	5080	5142	299,130	+71.86(+1.42%)
Oct 17, 2025	4949	5084	4924	5070	292,301	+117.71(+2.38%)
Oct 16, 2025	5060	5088	4931	4952	305,753	-128.55(-2.53%)
Oct 15, 2025	5292	5292	5063	5081	275,013	-199.28(-3.77%)
Oct 14, 2025	5210	5318	5196	5280	207,081	+26.29(+0.50%)
Oct 13, 2025	5204	5263	5169	5254	204,709	+88.92(+1.72%)
Oct 10, 2025	5194	5240	5131	5165	197,038	-27.00(-0.52%)
Oct 09, 2025	5083	5211	5039	5192	222,503	+60.70(+1.18%)
Oct 08, 2025	5223		5110	5131	289,151	-110.77(-2.11%)
Oct 07, 2025	5422	5422	5188	5242	264,684	-177.87(-3.28%)
Oct 06, 2025	5368	5625	5260	5420	353,956	+1.82(+0.03%)
Oct 03, 2025	5449	5466	5370	5418	269,593	-6.50(-0.12%)
Oct 02, 2025	5325	5431	5301	5425	208,532	+73.99(+1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.