| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.56 | 54.74 | 51.22 | 51.27 | 409,355 | -2.28(-4.26%) |
| Apr 22, 2026 | 51.56 | 54.91 | 50.72 | 53.55 | 605,328 | +1.73(+3.34%) |
| Apr 21, 2026 | 51.08 | 54.83 | 50.02 | 51.82 | 643,387 | +0.87(+1.71%) |
| Apr 20, 2026 | 44.88 | 51.43 | 44.00 | 50.95 | 1,117,452 | +5.94(+13.21%) |
| Apr 17, 2026 | 45.56 | 45.82 | 43.79 | 45.01 | 936,003 | +0.41(+0.91%) |
| Apr 16, 2026 | 44.81 | 45.51 | 43.89 | 44.60 | 1,946,631 | -0.66(-1.46%) |
| Apr 15, 2026 | 46.56 | 47.07 | 44.92 | 45.26 | 348,996 | -1.55(-3.32%) |
| Apr 14, 2026 | 46.00 | 47.53 | 44.09 | 46.81 | 729,168 | +0.99(+2.17%) |
| Apr 13, 2026 | 46.73 | 48.87 | 45.76 | 45.82 | 903,249 | -0.91(-1.95%) |
| Apr 10, 2026 | 45.19 | 46.74 | 44.55 | 46.73 | 690,403 | +1.04(+2.28%) |
| Apr 09, 2026 | 43.19 | 46.09 | 43.07 | 45.69 | 560,103 | +2.00(+4.58%) |
| Apr 08, 2026 | 42.75 | 43.95 | 41.81 | 43.69 | 848,491 | +2.27(+5.49%) |
| Apr 07, 2026 | 41.33 | 41.71 | 40.61 | 41.42 | 442,999 | -0.20(-0.48%) |
| Apr 06, 2026 | 38.52 | 42.17 | 38.37 | 41.62 | 660,268 | +3.17(+8.24%) |
| Apr 02, 2026 | 37.46 | 40.09 | 37.35 | 38.45 | 917,430 | +0.63(+1.67%) |
| Apr 01, 2026 | 37.29 | 38.43 | 36.15 | 37.82 | 1,814,169 | +0.85(+2.29%) |
| Mar 31, 2026 | 38.33 | 40.06 | 36.75 | 36.97 | 1,215,918 | +0.05(+0.13%) |
| Mar 30, 2026 | 38.04 | 39.32 | 36.35 | 36.93 | 1,436,325 | -1.34(-3.50%) |
| Mar 27, 2026 | 43.44 | 44.19 | 37.07 | 38.27 | 2,030,247 | -5.06(-11.68%) |
| Mar 26, 2026 | 42.59 | 44.66 | 42.16 | 43.33 | 378,931 | -0.27(-0.61%) |
| Mar 25, 2026 | 42.71 | 44.01 | 42.67 | 43.59 | 426,036 | +1.58(+3.76%) |
| Mar 24, 2026 | 41.59 | 42.67 | 40.61 | 42.01 | 336,298 | +0.20(+0.48%) |
| Mar 23, 2026 | 41.89 | 43.47 | 41.34 | 41.81 | 620,853 | +0.24(+0.57%) |
| Mar 20, 2026 | 42.98 | 43.80 | 41.07 | 41.58 | 2,197,284 | -1.57(-3.64%) |
| Mar 19, 2026 | 42.67 | 43.93 | 42.07 | 43.15 | 1,139,620 | +0.00(+0.00%) |
| Mar 18, 2026 | 44.67 | 44.93 | 42.90 | 43.15 | 1,557,448 | -1.71(-3.82%) |
| Mar 17, 2026 | 43.37 | 45.59 | 42.01 | 44.86 | 747,784 | +1.67(+3.87%) |
| Mar 16, 2026 | 43.27 | 44.49 | 42.37 | 43.19 | 620,236 | -0.02(-0.05%) |
| Mar 13, 2026 | 42.66 | 44.17 | 42.07 | 43.21 | 1,185,304 | +0.68(+1.60%) |
| Mar 12, 2026 | 43.12 | 43.33 | 41.03 | 42.53 | 892,576 | -0.59(-1.36%) |
| Mar 11, 2026 | 41.13 | 44.44 | 40.70 | 43.11 | 1,407,612 | +1.77(+4.29%) |
| Mar 10, 2026 | 40.00 | 41.53 | 39.70 | 41.34 | 791,707 | +1.54(+3.87%) |
| Mar 09, 2026 | 36.88 | 39.92 | 36.85 | 39.80 | 608,250 | +2.86(+7.74%) |
| Mar 06, 2026 | 36.94 | 38.86 | 35.80 | 36.94 | 738,997 | -1.25(-3.26%) |
| Mar 05, 2026 | 39.67 | 42.31 | 37.01 | 38.19 | 1,428,064 | -2.18(-5.40%) |
| Mar 04, 2026 | 37.39 | 41.79 | 36.12 | 40.37 | 1,671,237 | +5.15(+14.61%) |
| Mar 03, 2026 | 35.73 | 36.49 | 35.12 | 35.22 | 362,488 | -1.39(-3.79%) |
| Mar 02, 2026 | 35.87 | 37.17 | 35.74 | 36.61 | 546,058 | -0.09(-0.25%) |
| Feb 27, 2026 | 37.23 | 38.11 | 35.69 | 36.70 | 413,815 | -0.71(-1.89%) |
| Feb 26, 2026 | 36.40 | 37.72 | 35.69 | 37.41 | 422,050 | +0.67(+1.81%) |
| Feb 25, 2026 | 36.81 | 38.15 | 36.53 | 36.74 | 387,744 | -0.20(-0.54%) |
| Feb 24, 2026 | 36.61 | 38.49 | 36.61 | 36.94 | 353,923 | +0.75(+2.06%) |
| Feb 23, 2026 | 36.15 | 37.37 | 35.51 | 36.19 | 457,737 | +0.07(+0.18%) |
| Feb 20, 2026 | 36.65 | 37.15 | 35.57 | 36.13 | 660,543 | -0.85(-2.29%) |
| Feb 19, 2026 | 36.48 | 37.25 | 35.33 | 36.97 | 524,626 | +0.42(+1.15%) |
| Feb 18, 2026 | 35.81 | 37.52 | 35.52 | 36.55 | 733,254 | +0.76(+2.11%) |
| Feb 17, 2026 | 35.40 | 36.39 | 35.15 | 35.80 | 401,434 | +0.41(+1.16%) |
| Feb 13, 2026 | 36.41 | 38.43 | 35.04 | 35.39 | 881,890 | -1.21(-3.32%) |
| Feb 12, 2026 | 36.87 | 37.38 | 34.61 | 36.60 | 1,057,965 | -0.23(-0.63%) |
| Feb 11, 2026 | 33.60 | 37.59 | 31.23 | 36.83 | 1,908,643 | +3.34(+9.97%) |
| Feb 10, 2026 | 33.15 | 34.25 | 32.63 | 33.49 | 353,941 | +0.19(+0.58%) |
| Feb 09, 2026 | 33.25 | 34.13 | 32.10 | 33.30 | 737,676 | +0.15(+0.44%) |
| Feb 06, 2026 | 32.61 | 34.49 | 32.38 | 33.15 | 752,106 | +1.22(+3.82%) |
| Feb 05, 2026 | 31.94 | 32.96 | 31.17 | 31.93 | 892,327 | -0.32(-0.99%) |
| Feb 04, 2026 | 33.91 | 34.53 | 32.14 | 32.25 | 722,194 | -1.89(-5.53%) |
| Feb 03, 2026 | 34.13 | 34.69 | 32.95 | 34.14 | 438,655 | +0.45(+1.33%) |
