| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 46.12 | 46.22 | 45.43 | 45.54 | 4,002,423 | -0.55(-1.19%) |
| Dec 30, 2025 | 45.53 | 46.14 | 45.41 | 46.09 | 4,271,498 | +0.71(+1.56%) |
| Dec 29, 2025 | 45.51 | 45.74 | 45.21 | 45.38 | 7,507,978 | +0.13(+0.29%) |
| Dec 26, 2025 | 45.26 | 45.39 | 44.97 | 45.25 | 3,240,274 | -0.05(-0.11%) |
| Dec 24, 2025 | 45.24 | 45.42 | 44.99 | 45.30 | 1,848,248 | +0.11(+0.24%) |
| Dec 23, 2025 | 45.56 | 45.71 | 45.01 | 45.19 | 7,891,190 | -0.37(-0.81%) |
| Dec 22, 2025 | 45.32 | 45.91 | 45.22 | 45.56 | 4,437,976 | +0.85(+1.90%) |
| Dec 19, 2025 | 44.36 | 45.15 | 44.31 | 44.71 | 21,162,364 | +0.24(+0.54%) |
| Dec 18, 2025 | 45.29 | 45.37 | 44.26 | 44.47 | 9,220,106 | -0.82(-1.81%) |
| Dec 17, 2025 | 45.17 | 45.57 | 44.88 | 45.29 | 9,173,263 | +0.27(+0.60%) |
| Dec 16, 2025 | 46.66 | 46.78 | 44.56 | 45.02 | 10,025,669 | -1.87(-3.99%) |
| Dec 15, 2025 | 47.66 | 47.66 | 46.49 | 46.89 | 6,398,062 | +0.04(+0.07%) |
| Dec 12, 2025 | 47.61 | 47.80 | 46.48 | 46.85 | 5,564,423 | -0.61(-1.27%) |
| Dec 11, 2025 | 47.79 | 47.90 | 47.03 | 47.46 | 6,628,775 | -0.58(-1.21%) |
| Dec 10, 2025 | 47.81 | 48.16 | 46.90 | 48.04 | 7,506,144 | +0.35(+0.73%) |
| Dec 09, 2025 | 47.25 | 48.04 | 47.22 | 47.69 | 6,161,063 | +0.30(+0.63%) |
| Dec 08, 2025 | 49.08 | 49.19 | 47.13 | 47.39 | 9,765,346 | -1.81(-3.68%) |
| Dec 05, 2025 | 50.51 | 50.76 | 49.05 | 49.20 | 8,762,670 | -1.41(-2.79%) |
| Dec 04, 2025 | 50.44 | 51.12 | 49.92 | 50.61 | 6,357,368 | +0.12(+0.24%) |
| Dec 03, 2025 | 49.85 | 50.76 | 49.70 | 50.49 | 5,273,062 | +1.01(+2.04%) |
| Dec 02, 2025 | 50.09 | 50.12 | 48.61 | 49.48 | 6,995,384 | -0.70(-1.39%) |
| Dec 01, 2025 | 50.21 | 50.92 | 49.96 | 50.18 | 6,416,300 | -0.02(-0.04%) |
| Nov 28, 2025 | 49.29 | 50.53 | 49.15 | 50.20 | 3,018,520 | +0.67(+1.35%) |
| Nov 26, 2025 | 49.72 | 50.34 | 49.48 | 49.53 | 5,567,517 | +0.10(+0.20%) |
| Nov 25, 2025 | 49.16 | 49.56 | 48.71 | 49.43 | 5,767,184 | +0.07(+0.14%) |
| Nov 24, 2025 | 48.91 | 49.55 | 48.37 | 49.36 | 11,304,571 | +0.48(+0.98%) |
| Nov 21, 2025 | 47.97 | 49.45 | 47.77 | 48.88 | 8,125,895 | +0.81(+1.69%) |
| Nov 20, 2025 | 49.10 | 50.17 | 47.98 | 48.07 | 7,986,810 | -0.41(-0.85%) |
| Nov 19, 2025 | 47.26 | 48.59 | 47.18 | 48.48 | 6,303,472 | +0.42(+0.87%) |
| Nov 18, 2025 | 47.80 | 48.99 | 47.76 | 48.06 | 8,977,386 | +0.18(+0.38%) |
| Nov 17, 2025 | 48.87 | 49.53 | 47.56 | 47.88 | 5,704,216 | -0.85(-1.74%) |
| Nov 14, 2025 | 47.67 | 49.06 | 46.89 | 48.73 | 7,976,249 | +1.22(+2.57%) |
| Nov 13, 2025 | 47.51 | 48.49 | 47.23 | 47.51 | 5,536,038 | -0.02(-0.04%) |
| Nov 12, 2025 | 48.63 | 48.65 | 47.45 | 47.53 | 5,723,157 | -1.42(-2.90%) |
| Nov 11, 2025 | 48.93 | 49.50 | 48.74 | 48.95 | 5,780,744 | +0.15(+0.31%) |
| Nov 10, 2025 | 48.33 | 49.15 | 47.78 | 48.80 | 5,492,293 | +0.93(+1.94%) |
| Nov 07, 2025 | 47.31 | 47.93 | 46.71 | 47.87 | 5,076,324 | +0.58(+1.23%) |
| Nov 06, 2025 | 47.22 | 48.50 | 47.18 | 47.29 | 7,689,111 | +0.25(+0.53%) |
| Nov 05, 2025 | 46.13 | 47.66 | 45.82 | 47.04 | 7,306,672 | +1.07(+2.33%) |
| Nov 04, 2025 | 47.70 | 48.23 | 45.91 | 45.97 | 10,407,274 | -2.44(-5.04%) |
