| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 03, 2026 | 46.52 | 46.65 | 44.22 | 45.24 | 1,167,375 | -1.28(-2.75%) |
| Feb 02, 2026 | 45.06 | 47.10 | 44.95 | 46.52 | 787,011 | +0.58(+1.26%) |
| Jan 30, 2026 | 46.12 | 47.22 | 45.27 | 45.94 | 1,082,575 | -1.18(-2.50%) |
| Jan 29, 2026 | 46.84 | 47.54 | 45.97 | 47.12 | 857,761 | +0.35(+0.75%) |
| Jan 28, 2026 | 46.99 | 48.57 | 46.38 | 46.77 | 1,236,747 | +0.85(+1.85%) |
| Jan 27, 2026 | 44.63 | 46.09 | 44.53 | 45.92 | 709,563 | +1.65(+3.73%) |
| Jan 26, 2026 | 44.30 | 44.46 | 43.73 | 44.27 | 792,523 | -0.22(-0.49%) |
| Jan 23, 2026 | 45.31 | 45.62 | 43.80 | 44.49 | 827,058 | -0.99(-2.18%) |
| Jan 22, 2026 | 46.26 | 46.58 | 45.24 | 45.48 | 855,785 | -0.17(-0.37%) |
| Jan 21, 2026 | 43.64 | 45.78 | 43.42 | 45.65 | 951,534 | +2.75(+6.41%) |
| Jan 20, 2026 | 42.20 | 43.63 | 41.95 | 42.90 | 853,177 | -0.42(-0.97%) |
| Jan 16, 2026 | 44.13 | 44.98 | 42.92 | 43.32 | 1,174,112 | -0.16(-0.37%) |
| Jan 15, 2026 | 42.81 | 43.76 | 42.12 | 43.48 | 1,047,303 | +1.38(+3.28%) |
| Jan 14, 2026 | 40.54 | 42.52 | 40.49 | 42.10 | 646,789 | +1.20(+2.93%) |
| Jan 13, 2026 | 41.73 | 42.16 | 40.70 | 40.90 | 675,317 | -0.64(-1.54%) |
| Jan 12, 2026 | 41.20 | 41.73 | 40.37 | 41.54 | 685,735 | +0.03(+0.07%) |
| Jan 09, 2026 | 40.93 | 41.73 | 40.47 | 41.51 | 706,917 | +0.70(+1.72%) |
| Jan 08, 2026 | 39.84 | 41.25 | 39.72 | 40.81 | 732,986 | +0.37(+0.91%) |
| Jan 07, 2026 | 39.21 | 40.64 | 38.58 | 40.44 | 1,133,068 | +0.76(+1.92%) |
| Jan 06, 2026 | 38.08 | 40.32 | 38.08 | 39.68 | 1,202,121 | +1.96(+5.20%) |
| Jan 05, 2026 | 37.85 | 39.83 | 37.58 | 37.72 | 1,135,021 | +0.42(+1.13%) |
| Jan 02, 2026 | 36.36 | 37.72 | 36.06 | 37.30 | 960,296 | +1.76(+4.95%) |
| Dec 31, 2025 | 35.91 | 36.06 | 35.45 | 35.54 | 532,479 | -0.45(-1.25%) |
| Dec 30, 2025 | 35.99 | 36.42 | 35.77 | 35.99 | 822,959 | +0.09(+0.25%) |
| Dec 29, 2025 | 37.07 | 37.07 | 35.22 | 35.90 | 1,175,704 | -1.40(-3.75%) |
| Dec 26, 2025 | 37.34 | 37.47 | 36.76 | 37.30 | 470,403 | +0.14(+0.38%) |
| Dec 24, 2025 | 37.09 | 37.45 | 36.81 | 37.16 | 290,783 | +0.10(+0.27%) |
| Dec 23, 2025 | 36.80 | 37.22 | 36.76 | 37.06 | 853,712 | +0.03(+0.08%) |
| Dec 22, 2025 | 36.82 | 37.55 | 36.77 | 37.03 | 894,365 | +0.45(+1.23%) |
| Dec 19, 2025 | 36.08 | 36.85 | 36.05 | 36.58 | 10,008,022 | +0.41(+1.13%) |
| Dec 18, 2025 | 36.99 | 37.15 | 36.06 | 36.17 | 848,253 | +0.07(+0.19%) |
| Dec 17, 2025 | 36.17 | 36.72 | 35.55 | 36.10 | 1,026,524 | -0.04(-0.11%) |
| Dec 16, 2025 | 36.62 | 37.05 | 35.78 | 36.14 | 887,385 | -0.20(-0.55%) |
| Dec 15, 2025 | 36.92 | 37.21 | 35.74 | 36.34 | 707,164 | -0.13(-0.36%) |
| Dec 12, 2025 | 37.30 | 37.99 | 36.12 | 36.47 | 770,015 | -0.88(-2.36%) |
| Dec 11, 2025 | 37.34 | 37.91 | 36.81 | 37.35 | 724,116 | -0.20(-0.53%) |
| Dec 10, 2025 | 36.39 | 38.20 | 36.16 | 37.55 | 1,040,589 | +1.18(+3.24%) |
| Dec 09, 2025 | 36.85 | 37.26 | 36.02 | 36.37 | 1,110,739 | -0.87(-2.34%) |
| Dec 08, 2025 | 36.77 | 37.59 | 36.32 | 37.24 | 931,481 | +0.73(+2.00%) |
| Dec 05, 2025 | 36.88 | 37.20 | 36.10 | 36.51 | 1,039,275 | -0.07(-0.19%) |
| Dec 04, 2025 | 36.13 | 36.76 | 35.56 | 36.58 | 637,762 | +0.39(+1.08%) |
| Dec 03, 2025 | 34.91 | 36.66 | 34.75 | 36.19 | 784,178 | +1.63(+4.72%) |
| Dec 02, 2025 | 34.03 | 34.89 | 33.50 | 34.56 | 673,625 | +0.87(+2.58%) |
