| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 45.09 | 46.01 | 44.72 | 45.66 | 4,045,984 | +1.04(+2.33%) |
| Apr 29, 2026 | 45.37 | 45.76 | 44.49 | 44.62 | 2,610,880 | -0.71(-1.57%) |
| Apr 28, 2026 | 46.83 | 46.90 | 45.15 | 45.33 | 2,480,859 | -1.36(-2.91%) |
| Apr 27, 2026 | 46.31 | 47.09 | 46.22 | 46.69 | 2,379,095 | +0.36(+0.78%) |
| Apr 24, 2026 | 46.54 | 46.54 | 45.80 | 46.33 | 2,704,079 | -0.04(-0.09%) |
| Apr 23, 2026 | 46.26 | 46.45 | 45.66 | 46.37 | 2,623,431 | +0.39(+0.85%) |
| Apr 22, 2026 | 47.20 | 47.36 | 45.67 | 45.98 | 3,208,890 | -0.73(-1.56%) |
| Apr 21, 2026 | 46.99 | 47.45 | 46.44 | 46.71 | 3,572,483 | -0.29(-0.62%) |
| Apr 20, 2026 | 47.31 | 47.59 | 46.78 | 47.00 | 2,212,965 | -0.35(-0.74%) |
| Apr 17, 2026 | 46.99 | 48.08 | 46.75 | 47.35 | 3,502,590 | +0.60(+1.28%) |
| Apr 16, 2026 | 46.21 | 46.80 | 46.00 | 46.75 | 2,910,445 | +0.69(+1.50%) |
| Apr 15, 2026 | 46.74 | 46.74 | 45.67 | 46.06 | 3,262,515 | -0.62(-1.33%) |
| Apr 14, 2026 | 47.36 | 47.36 | 46.21 | 46.68 | 2,605,974 | -0.47(-1.00%) |
| Apr 13, 2026 | 46.88 | 47.30 | 46.52 | 47.15 | 3,105,523 | -0.10(-0.21%) |
| Apr 10, 2026 | 47.78 | 47.83 | 47.08 | 47.25 | 2,195,513 | -0.17(-0.36%) |
| Apr 09, 2026 | 47.47 | 48.22 | 47.33 | 47.42 | 2,932,670 | -0.43(-0.90%) |
| Apr 08, 2026 | 47.22 | 47.89 | 46.80 | 47.85 | 3,375,502 | +2.32(+5.10%) |
| Apr 07, 2026 | 45.66 | 45.66 | 44.98 | 45.53 | 2,854,155 | -0.04(-0.09%) |
| Apr 06, 2026 | 45.42 | 45.59 | 44.86 | 45.57 | 2,645,478 | +0.09(+0.20%) |
| Apr 02, 2026 | 45.42 | 46.27 | 44.93 | 45.48 | 2,674,208 | -0.73(-1.58%) |
| Apr 01, 2026 | 46.31 | 46.96 | 46.05 | 46.21 | 3,340,041 | +0.41(+0.90%) |
| Mar 31, 2026 | 44.99 | 46.21 | 44.75 | 45.80 | 3,997,888 | +1.58(+3.57%) |
| Mar 30, 2026 | 45.73 | 45.83 | 43.93 | 44.22 | 4,544,461 | -1.04(-2.30%) |
| Mar 27, 2026 | 45.75 | 46.03 | 45.12 | 45.26 | 3,500,574 | -0.76(-1.65%) |
| Mar 26, 2026 | 45.89 | 46.47 | 45.75 | 46.02 | 2,672,110 | -0.31(-0.67%) |
| Mar 25, 2026 | 46.00 | 46.44 | 45.56 | 46.33 | 2,961,596 | +1.00(+2.21%) |
| Mar 24, 2026 | 43.73 | 45.79 | 43.58 | 45.33 | 4,537,205 | +1.19(+2.70%) |
| Mar 23, 2026 | 43.84 | 44.97 | 43.48 | 44.14 | 5,737,107 | +1.70(+4.01%) |
| Mar 20, 2026 | 43.74 | 43.92 | 42.04 | 42.44 | 10,006,906 | -1.08(-2.48%) |
| Mar 19, 2026 | 43.31 | 43.81 | 42.64 | 43.52 | 4,563,555 | -0.48(-1.09%) |
| Mar 18, 2026 | 45.29 | 45.40 | 43.92 | 44.00 | 4,574,565 | -1.54(-3.38%) |
| Mar 17, 2026 | 45.89 | 46.21 | 45.45 | 45.54 | 2,512,314 | +0.14(+0.31%) |
| Mar 16, 2026 | 45.31 | 46.08 | 45.23 | 45.40 | 2,853,682 | +0.50(+1.11%) |
| Mar 13, 2026 | 45.68 | 45.91 | 44.73 | 44.90 | 2,689,009 | -0.44(-0.97%) |
| Mar 12, 2026 | 45.38 | 45.60 | 44.70 | 45.34 | 5,450,845 | -0.65(-1.41%) |
| Mar 11, 2026 | 45.70 | 46.00 | 45.13 | 45.99 | 3,759,547 | +0.02(+0.04%) |
| Mar 10, 2026 | 45.36 | 46.75 | 44.81 | 45.97 | 3,440,549 | +0.73(+1.61%) |
| Mar 09, 2026 | 44.18 | 45.44 | 43.05 | 45.24 | 5,829,526 | -0.02(-0.04%) |
| Mar 06, 2026 | 45.41 | 45.95 | 44.27 | 45.26 | 6,586,928 | -1.46(-3.13%) |
| Mar 05, 2026 | 47.95 | 48.20 | 46.38 | 46.72 | 5,373,014 | -1.36(-2.83%) |
| Mar 04, 2026 | 48.77 | 49.08 | 47.91 | 48.08 | 3,466,750 | -0.19(-0.39%) |
| Mar 03, 2026 | 48.27 | 48.60 | 47.14 | 48.27 | 3,548,196 | -1.37(-2.76%) |
