| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 02, 2026 | 47.18 | 47.74 | 46.61 | 47.74 | 456,174 | +0.27(+0.57%) |
| Jan 30, 2026 | 46.72 | 47.47 | 46.47 | 47.47 | 209,020 | +0.89(+1.91%) |
| Jan 29, 2026 | 46.62 | 46.86 | 45.89 | 46.58 | 457,553 | +0.58(+1.26%) |
| Jan 28, 2026 | 46.10 | 46.49 | 45.88 | 46.00 | 549,780 | +0.29(+0.63%) |
| Jan 27, 2026 | 45.26 | 45.71 | 44.90 | 45.71 | 876,565 | +0.20(+0.44%) |
| Jan 26, 2026 | 45.43 | 45.59 | 44.96 | 45.51 | 386,853 | -0.52(-1.13%) |
| Jan 23, 2026 | 46.24 | 46.72 | 45.87 | 46.03 | 446,622 | -0.42(-0.90%) |
| Jan 22, 2026 | 46.63 | 47.27 | 46.29 | 46.45 | 428,679 | -0.70(-1.48%) |
| Jan 21, 2026 | 48.20 | 48.52 | 47.01 | 47.15 | 575,753 | -1.82(-3.71%) |
| Jan 20, 2026 | 48.88 | 49.12 | 48.16 | 48.96 | 900,636 | +2.74(+5.94%) |
| Jan 16, 2026 | 45.88 | 46.66 | 45.43 | 46.22 | 729,344 | +0.39(+0.85%) |
| Jan 15, 2026 | 45.50 | 46.23 | 45.40 | 45.83 | 616,191 | -0.14(-0.30%) |
| Jan 14, 2026 | 46.69 | 46.83 | 45.81 | 45.97 | 348,050 | -0.34(-0.73%) |
| Jan 13, 2026 | 46.80 | 47.22 | 46.29 | 46.31 | 572,481 | -0.72(-1.53%) |
| Jan 12, 2026 | 46.82 | 47.03 | 46.22 | 47.03 | 498,304 | +0.88(+1.90%) |
| Jan 09, 2026 | 47.37 | 47.37 | 45.87 | 46.15 | 391,024 | -0.71(-1.52%) |
| Jan 08, 2026 | 46.93 | 47.00 | 46.36 | 46.86 | 311,692 | +0.13(+0.28%) |
| Jan 07, 2026 | 46.73 | 46.97 | 45.98 | 46.73 | 505,095 | -0.74(-1.56%) |
| Jan 06, 2026 | 47.85 | 48.09 | 47.15 | 47.47 | 794,599 | -0.57(-1.18%) |
| Jan 05, 2026 | 48.48 | 48.57 | 47.50 | 48.03 | 540,422 | -1.05(-2.13%) |
| Jan 02, 2026 | 48.19 | 49.38 | 47.80 | 49.08 | 536,395 | +1.26(+2.63%) |
| Dec 31, 2025 | 46.91 | 47.82 | 46.84 | 47.82 | 721,587 | +1.18(+2.52%) |
| Dec 30, 2025 | 46.86 | 47.17 | 46.38 | 46.65 | 493,142 | +0.29(+0.62%) |
| Dec 29, 2025 | 46.91 | 47.20 | 46.36 | 46.36 | 619,971 | -0.75(-1.59%) |
| Dec 26, 2025 | 46.97 | 47.69 | 46.17 | 47.11 | 395,087 | +0.19(+0.40%) |
| Dec 24, 2025 | 47.32 | 47.78 | 46.90 | 46.92 | 27,279 | -0.82(-1.71%) |
| Dec 23, 2025 | 48.20 | 48.53 | 47.40 | 47.74 | 332,722 | -0.26(-0.54%) |
| Dec 22, 2025 | 47.80 | 48.67 | 47.80 | 47.99 | 236,732 | +0.28(+0.60%) |
| Dec 19, 2025 | 48.01 | 48.14 | 47.58 | 47.71 | 736,793 | -0.19(-0.40%) |
| Dec 18, 2025 | 48.17 | 48.17 | 47.43 | 47.90 | 506,289 | -0.32(-0.67%) |
| Dec 17, 2025 | 48.12 | 48.39 | 47.43 | 48.22 | 461,783 | +0.16(+0.33%) |
| Dec 16, 2025 | 48.89 | 49.07 | 47.80 | 48.06 | 669,325 | -0.65(-1.34%) |
| Dec 15, 2025 | 47.99 | 48.71 | 47.97 | 48.71 | 290,025 | +0.20(+0.41%) |
| Dec 12, 2025 | 48.28 | 48.63 | 47.74 | 48.52 | 248,412 | +0.95(+1.99%) |
| Dec 11, 2025 | 46.87 | 47.57 | 46.32 | 47.57 | 280,265 | +0.07(+0.14%) |
| Dec 10, 2025 | 47.72 | 47.84 | 46.94 | 47.50 | 513,446 | -0.25(-0.52%) |
| Dec 09, 2025 | 47.25 | 47.93 | 47.24 | 47.75 | 614,563 | -0.19(-0.39%) |
| Dec 08, 2025 | 47.26 | 48.20 | 47.20 | 47.94 | 121,859 | +0.68(+1.44%) |
| Dec 05, 2025 | 46.82 | 47.46 | 46.75 | 47.26 | 497,806 | +0.81(+1.75%) |
| Dec 04, 2025 | 46.12 | 46.62 | 46.10 | 46.44 | 169,426 | +0.66(+1.45%) |
| Dec 03, 2025 | 45.68 | 46.22 | 45.68 | 45.78 | 430,748 | -0.36(-0.78%) |
| Dec 02, 2025 | 46.19 | 46.61 | 45.95 | 46.14 | 225,967 | +0.57(+1.25%) |
