| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 65.65 | 66.49 | 64.67 | 66.01 | 2,426,696 | +0.64(+0.98%) |
| Apr 23, 2026 | 67.74 | 68.23 | 65.15 | 65.37 | 3,551,098 | -3.16(-4.61%) |
| Apr 22, 2026 | 68.43 | 69.38 | 66.91 | 68.53 | 4,895,219 | +1.38(+2.06%) |
| Apr 21, 2026 | 66.66 | 67.16 | 65.47 | 67.15 | 4,397,787 | +0.62(+0.93%) |
| Apr 20, 2026 | 66.21 | 67.21 | 65.21 | 66.53 | 5,363,837 | +0.91(+1.39%) |
| Apr 17, 2026 | 65.04 | 67.53 | 63.03 | 65.62 | 10,626,178 | -4.79(-6.80%) |
| Apr 16, 2026 | 70.87 | 72.42 | 69.76 | 70.41 | 6,277,745 | +0.03(+0.04%) |
| Apr 15, 2026 | 71.82 | 72.01 | 70.17 | 70.38 | 3,564,995 | -1.46(-2.03%) |
| Apr 14, 2026 | 73.83 | 73.88 | 71.15 | 71.84 | 3,827,204 | -1.47(-2.01%) |
| Apr 13, 2026 | 73.00 | 74.47 | 72.49 | 73.31 | 3,290,185 | +0.28(+0.38%) |
| Apr 10, 2026 | 74.22 | 75.19 | 72.86 | 73.03 | 3,186,785 | -0.24(-0.33%) |
| Apr 09, 2026 | 73.19 | 75.70 | 72.95 | 73.27 | 6,133,766 | +1.51(+2.10%) |
| Apr 08, 2026 | 71.50 | 72.30 | 68.17 | 71.76 | 7,137,900 | -1.20(-1.64%) |
| Apr 07, 2026 | 71.88 | 73.38 | 71.28 | 72.96 | 4,271,283 | +1.95(+2.75%) |
| Apr 06, 2026 | 71.92 | 72.24 | 68.92 | 71.01 | 4,149,269 | -0.52(-0.73%) |
| Apr 02, 2026 | 70.78 | 71.98 | 69.75 | 71.53 | 5,840,056 | -0.53(-0.74%) |
| Apr 01, 2026 | 67.58 | 72.17 | 66.76 | 72.06 | 10,639,287 | +5.73(+8.64%) |
| Mar 31, 2026 | 64.87 | 67.45 | 64.70 | 66.33 | 8,408,630 | +3.11(+4.92%) |
| Mar 30, 2026 | 64.00 | 66.00 | 62.13 | 63.22 | 12,996,218 | +4.81(+8.23%) |
| Mar 27, 2026 | 57.63 | 59.26 | 57.41 | 58.41 | 3,328,695 | +0.81(+1.41%) |
| Mar 26, 2026 | 57.32 | 59.33 | 57.27 | 57.60 | 2,933,160 | -1.10(-1.87%) |
| Mar 25, 2026 | 58.39 | 59.17 | 57.43 | 58.70 | 4,044,993 | +2.02(+3.56%) |
| Mar 24, 2026 | 55.68 | 57.35 | 55.06 | 56.68 | 6,445,990 | +0.60(+1.07%) |
| Mar 23, 2026 | 57.07 | 58.10 | 55.10 | 56.08 | 6,088,824 | -0.37(-0.66%) |
| Mar 20, 2026 | 57.94 | 59.79 | 55.69 | 56.45 | 7,744,652 | -2.20(-3.75%) |
| Mar 19, 2026 | 59.87 | 59.87 | 55.80 | 58.65 | 10,548,578 | -5.58(-8.69%) |
| Mar 18, 2026 | 64.49 | 65.76 | 63.63 | 64.23 | 4,727,610 | -1.19(-1.82%) |
| Mar 17, 2026 | 66.80 | 68.16 | 65.31 | 65.42 | 5,459,068 | -1.18(-1.77%) |
| Mar 16, 2026 | 64.54 | 67.70 | 64.42 | 66.60 | 6,455,561 | +3.01(+4.73%) |
| Mar 13, 2026 | 67.08 | 68.03 | 62.98 | 63.59 | 5,745,071 | -2.34(-3.55%) |
| Mar 12, 2026 | 66.50 | 67.50 | 64.34 | 65.93 | 8,046,258 | -0.43(-0.65%) |
| Mar 11, 2026 | 60.92 | 66.46 | 60.76 | 66.36 | 7,226,650 | +5.05(+8.24%) |
| Mar 10, 2026 | 61.54 | 62.22 | 60.71 | 61.31 | 3,976,630 | +0.25(+0.41%) |
| Mar 09, 2026 | 57.75 | 62.08 | 56.54 | 61.06 | 6,910,477 | +1.51(+2.53%) |
| Mar 06, 2026 | 58.16 | 59.99 | 56.66 | 59.55 | 5,633,889 | -0.73(-1.21%) |
| Mar 05, 2026 | 61.02 | 63.35 | 58.55 | 60.28 | 7,401,194 | -1.17(-1.90%) |
| Mar 04, 2026 | 66.35 | 68.29 | 60.89 | 61.45 | 13,984,210 | -2.29(-3.59%) |
| Mar 03, 2026 | 62.05 | 64.65 | 57.76 | 63.74 | 10,631,610 | -0.24(-0.37%) |
| Mar 02, 2026 | 62.90 | 65.12 | 62.12 | 63.98 | 6,909,799 | +2.00(+3.22%) |
| Feb 27, 2026 | 62.55 | 63.57 | 61.17 | 61.98 | 3,998,526 | -1.39(-2.19%) |
| Feb 26, 2026 | 63.49 | 63.96 | 61.01 | 63.37 | 5,254,568 | -1.43(-2.20%) |
| Feb 25, 2026 | 62.50 | 66.11 | 62.24 | 64.79 | 10,158,310 | +3.48(+5.68%) |
| Feb 24, 2026 | 59.74 | 62.56 | 59.47 | 61.31 | 5,017,047 | +1.60(+2.68%) |
| Feb 23, 2026 | 59.90 | 60.92 | 58.11 | 59.71 | 3,886,073 | -0.68(-1.12%) |
| Feb 20, 2026 | 59.10 | 61.19 | 58.80 | 60.39 | 6,829,581 | +0.80(+1.34%) |
| Feb 19, 2026 | 58.30 | 59.69 | 57.16 | 59.59 | 4,919,325 | -0.52(-0.86%) |
| Feb 18, 2026 | 58.91 | 61.03 | 58.15 | 60.11 | 4,964,939 | +2.74(+4.77%) |
| Feb 17, 2026 | 58.80 | 58.90 | 54.95 | 57.38 | 8,276,867 | -2.48(-4.14%) |
| Feb 13, 2026 | 58.72 | 60.24 | 56.63 | 59.85 | 8,983,457 | -0.56(-0.93%) |
| Feb 12, 2026 | 63.38 | 63.64 | 58.85 | 60.41 | 8,459,585 | -2.64(-4.18%) |
| Feb 11, 2026 | 63.37 | 64.67 | 61.36 | 63.05 | 7,502,300 | +1.39(+2.25%) |
| Feb 10, 2026 | 61.88 | 63.24 | 60.64 | 61.66 | 6,642,358 | -0.60(-0.96%) |
| Feb 09, 2026 | 59.25 | 62.77 | 58.57 | 62.26 | 6,880,622 | +3.19(+5.41%) |
| Feb 06, 2026 | 57.93 | 59.94 | 57.73 | 59.06 | 5,790,637 | +2.78(+4.93%) |
| Feb 05, 2026 | 56.62 | 57.36 | 55.21 | 56.29 | 7,567,091 | -1.78(-3.06%) |
| Feb 04, 2026 | 61.70 | 61.96 | 56.88 | 58.06 | 10,809,940 | -3.18(-5.20%) |
| Feb 03, 2026 | 60.13 | 61.27 | 59.25 | 61.25 | 8,395,521 | +3.13(+5.39%) |
