| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.80 | 45.98 | 45.47 | 45.79 | 15,721 | -0.06(-0.13%) |
| Jan 29, 2026 | 46.40 | 46.40 | 45.68 | 45.86 | 8,156 | +0.03(+0.07%) |
| Jan 28, 2026 | 46.07 | 46.22 | 45.81 | 45.82 | 8,214 | -0.25(-0.53%) |
| Jan 27, 2026 | 46.58 | 46.58 | 46.01 | 46.07 | 7,390 | -0.25(-0.54%) |
| Jan 26, 2026 | 46.35 | 46.41 | 46.23 | 46.32 | 4,675 | -0.04(-0.09%) |
| Jan 23, 2026 | 46.59 | 46.59 | 46.26 | 46.36 | 8,390 | -0.96(-2.03%) |
| Jan 22, 2026 | 47.71 | 47.71 | 47.32 | 47.32 | 8,050 | +0.15(+0.32%) |
| Jan 21, 2026 | 47.93 | 47.93 | 47.07 | 47.17 | 20,448 | +0.46(+0.99%) |
| Jan 20, 2026 | 47.27 | 47.46 | 46.66 | 46.70 | 8,128 | -1.26(-2.63%) |
| Jan 16, 2026 | 48.04 | 48.17 | 47.97 | 47.97 | 9,855 | +0.06(+0.12%) |
| Jan 15, 2026 | 48.00 | 48.25 | 47.84 | 47.91 | 108,371 | +0.39(+0.83%) |
| Jan 14, 2026 | 47.10 | 47.55 | 47.04 | 47.51 | 39,437 | +0.40(+0.84%) |
| Jan 13, 2026 | 47.43 | 47.43 | 47.09 | 47.12 | 20,508 | -0.58(-1.22%) |
| Jan 12, 2026 | 47.96 | 47.96 | 47.52 | 47.70 | 34,273 | -0.33(-0.69%) |
| Jan 09, 2026 | 47.99 | 48.20 | 47.76 | 48.03 | 105,065 | +0.30(+0.64%) |
| Jan 08, 2026 | 46.80 | 47.74 | 46.80 | 47.73 | 5,102 | +0.49(+1.03%) |
| Jan 07, 2026 | 47.67 | 47.67 | 47.24 | 47.24 | 2,119 | -0.74(-1.53%) |
| Jan 06, 2026 | 47.42 | 47.98 | 47.42 | 47.98 | 5,833 | +0.36(+0.75%) |
| Jan 05, 2026 | 46.61 | 47.87 | 46.61 | 47.62 | 5,615 | +1.15(+2.48%) |
| Jan 02, 2026 | 46.46 | 46.48 | 46.16 | 46.47 | 1,763 | +0.26(+0.57%) |
| Dec 31, 2025 | 46.62 | 46.62 | 46.17 | 46.20 | 11,149 | -0.48(-1.02%) |
| Dec 30, 2025 | 46.68 | 46.78 | 46.57 | 46.68 | 3,271 | -0.04(-0.09%) |
| Dec 29, 2025 | 46.78 | 46.78 | 46.67 | 46.72 | 2,153 | -0.25(-0.53%) |
| Dec 26, 2025 | 46.85 | 47.01 | 46.85 | 46.97 | 1,344 | +0.06(+0.14%) |
| Dec 24, 2025 | 46.96 | 46.96 | 46.91 | 46.91 | 380 | +0.09(+0.19%) |
| Dec 23, 2025 | 46.81 | 46.96 | 46.81 | 46.82 | 2,658 | -0.03(-0.07%) |
| Dec 22, 2025 | 46.70 | 46.99 | 46.70 | 46.85 | 1,799 | +0.55(+1.19%) |
| Dec 19, 2025 | 46.66 | 46.66 | 46.17 | 46.30 | 2,669 | +0.19(+0.40%) |
| Dec 18, 2025 | 46.60 | 46.61 | 46.00 | 46.11 | 5,835 | +0.07(+0.15%) |
| Dec 17, 2025 | 46.32 | 46.47 | 45.98 | 46.04 | 2,981 | +0.05(+0.11%) |
| Dec 16, 2025 | 46.43 | 46.43 | 45.99 | 45.99 | 1,832 | -0.44(-0.94%) |
| Dec 15, 2025 | 46.87 | 46.87 | 46.23 | 46.43 | 9,101 | -0.15(-0.32%) |
| Dec 12, 2025 | 46.93 | 46.93 | 46.44 | 46.58 | 4,418 | -0.39(-0.84%) |
| Dec 11, 2025 | 46.65 | 47.05 | 46.57 | 46.97 | 2,273 | +0.37(+0.78%) |
| Dec 10, 2025 | 46.01 | 46.70 | 45.95 | 46.61 | 2,278 | +0.68(+1.48%) |
| Dec 09, 2025 | 47.09 | 47.09 | 45.93 | 45.93 | 2,945 | +0.39(+0.87%) |
| Dec 08, 2025 | 45.83 | 45.87 | 45.49 | 45.53 | 2,305 | -0.28(-0.62%) |
| Dec 05, 2025 | 45.94 | 45.94 | 45.82 | 45.82 | 715 | -0.08(-0.16%) |
| Dec 04, 2025 | 45.93 | 46.15 | 45.89 | 45.89 | 1,205 | +0.08(+0.17%) |
| Dec 03, 2025 | 45.37 | 45.81 | 45.37 | 45.81 | 1,787 | +0.85(+1.90%) |
| Dec 02, 2025 | 44.96 | 45.13 | 44.96 | 44.96 | 2,812 | +0.02(+0.04%) |
