| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 86.03 | 87.16 | 85.88 | 86.89 | 3,355,299 | +0.71(+0.82%) |
| Apr 23, 2026 | 83.73 | 86.54 | 82.66 | 86.18 | 3,408,828 | +3.89(+4.73%) |
| Apr 22, 2026 | 82.75 | 83.32 | 81.61 | 82.29 | 1,956,101 | -0.20(-0.24%) |
| Apr 21, 2026 | 81.78 | 82.82 | 81.78 | 82.49 | 1,874,638 | +0.79(+0.97%) |
| Apr 20, 2026 | 81.47 | 82.23 | 80.97 | 81.70 | 1,262,286 | +0.22(+0.27%) |
| Apr 17, 2026 | 80.46 | 82.33 | 80.19 | 81.48 | 2,319,644 | +1.34(+1.67%) |
| Apr 16, 2026 | 80.87 | 81.64 | 79.96 | 80.14 | 2,001,182 | -0.87(-1.07%) |
| Apr 15, 2026 | 81.92 | 82.28 | 81.01 | 81.01 | 2,527,223 | -1.18(-1.44%) |
| Apr 14, 2026 | 81.02 | 82.35 | 80.99 | 82.19 | 1,773,200 | +0.76(+0.93%) |
| Apr 13, 2026 | 80.32 | 81.44 | 80.32 | 81.43 | 2,276,007 | +0.76(+0.94%) |
| Apr 10, 2026 | 81.24 | 82.35 | 80.30 | 80.67 | 2,944,209 | -0.53(-0.65%) |
| Apr 09, 2026 | 81.97 | 82.60 | 81.20 | 81.20 | 3,470,013 | -0.45(-0.55%) |
| Apr 08, 2026 | 82.02 | 82.48 | 80.84 | 81.65 | 2,498,239 | +1.57(+1.96%) |
| Apr 07, 2026 | 79.21 | 80.18 | 78.71 | 80.08 | 1,810,811 | +0.58(+0.73%) |
| Apr 06, 2026 | 79.65 | 79.65 | 77.81 | 79.50 | 1,829,846 | +0.53(+0.67%) |
| Apr 02, 2026 | 77.58 | 79.18 | 76.99 | 78.97 | 2,938,602 | +0.95(+1.22%) |
| Apr 01, 2026 | 79.34 | 79.67 | 77.45 | 78.02 | 5,785,962 | -0.64(-0.81%) |
| Mar 31, 2026 | 78.25 | 78.74 | 76.30 | 78.66 | 5,461,499 | +1.14(+1.47%) |
| Mar 30, 2026 | 79.03 | 79.03 | 77.43 | 77.52 | 3,210,262 | -0.71(-0.91%) |
| Mar 27, 2026 | 78.58 | 79.08 | 77.79 | 78.23 | 3,812,599 | -0.69(-0.87%) |
| Mar 26, 2026 | 79.97 | 80.47 | 78.57 | 78.92 | 3,910,331 | -0.98(-1.22%) |
| Mar 25, 2026 | 80.06 | 80.25 | 78.48 | 79.89 | 2,585,662 | +0.82(+1.03%) |
| Mar 24, 2026 | 78.55 | 79.90 | 77.75 | 79.07 | 1,441,733 | -0.22(-0.28%) |
| Mar 23, 2026 | 79.14 | 80.28 | 78.85 | 79.29 | 2,328,711 | +1.22(+1.56%) |
| Mar 20, 2026 | 78.24 | 79.01 | 77.68 | 78.08 | 2,105,708 | -0.22(-0.28%) |
| Mar 19, 2026 | 79.50 | 79.67 | 77.94 | 78.30 | 1,912,134 | -1.48(-1.85%) |
| Mar 18, 2026 | 80.22 | 80.62 | 79.62 | 79.77 | 2,468,615 | -0.65(-0.81%) |
| Mar 17, 2026 | 82.62 | 82.62 | 80.36 | 80.42 | 2,163,850 | -1.36(-1.66%) |
| Mar 16, 2026 | 82.02 | 82.58 | 81.43 | 81.78 | 1,745,028 | +0.59(+0.73%) |
| Mar 13, 2026 | 81.33 | 81.59 | 80.44 | 81.19 | 2,115,927 | +0.19(+0.23%) |
| Mar 12, 2026 | 82.23 | 83.28 | 80.83 | 81.00 | 1,949,105 | -1.92(-2.31%) |
| Mar 11, 2026 | 83.46 | 84.03 | 82.91 | 82.92 | 1,592,966 | -0.84(-1.00%) |
| Mar 10, 2026 | 84.53 | 84.83 | 83.15 | 83.75 | 1,695,680 | +0.03(+0.04%) |
| Mar 09, 2026 | 81.94 | 84.19 | 81.10 | 83.72 | 2,426,703 | +0.94(+1.13%) |
| Mar 06, 2026 | 84.80 | 84.80 | 81.85 | 82.79 | 3,164,819 | -2.30(-2.70%) |
| Mar 05, 2026 | 85.89 | 86.08 | 84.28 | 85.08 | 2,848,244 | -1.55(-1.79%) |
| Mar 04, 2026 | 87.57 | 88.03 | 86.30 | 86.63 | 3,195,391 | -0.97(-1.10%) |
| Mar 03, 2026 | 87.82 | 88.10 | 85.66 | 87.60 | 3,016,312 | -1.61(-1.80%) |
| Mar 02, 2026 | 86.78 | 89.23 | 86.32 | 89.20 | 2,775,441 | +1.80(+2.06%) |
| Feb 27, 2026 | 86.81 | 88.77 | 86.68 | 87.41 | 5,728,498 | +0.47(+0.54%) |
| Feb 26, 2026 | 85.75 | 87.34 | 85.49 | 86.94 | 2,406,538 | +1.35(+1.57%) |
| Feb 25, 2026 | 86.11 | 86.37 | 84.87 | 85.59 | 2,477,770 | -0.52(-0.60%) |
| Feb 24, 2026 | 84.31 | 86.16 | 84.31 | 86.11 | 2,808,944 | +1.54(+1.82%) |
| Feb 23, 2026 | 85.18 | 85.74 | 84.03 | 84.57 | 4,381,288 | -0.35(-0.41%) |
| Feb 20, 2026 | 84.63 | 85.38 | 84.02 | 84.92 | 3,155,449 | +0.40(+0.47%) |
| Feb 19, 2026 | 83.07 | 84.58 | 82.83 | 84.52 | 2,063,502 | +0.97(+1.16%) |
| Feb 18, 2026 | 83.92 | 84.11 | 82.82 | 83.56 | 2,211,553 | -0.15(-0.18%) |
| Feb 17, 2026 | 83.15 | 84.19 | 82.86 | 83.70 | 3,018,678 | +0.10(+0.12%) |
| Feb 13, 2026 | 83.34 | 84.45 | 82.88 | 83.61 | 2,613,696 | +0.07(+0.08%) |
| Feb 12, 2026 | 83.80 | 84.97 | 82.52 | 83.54 | 3,829,003 | -0.12(-0.14%) |
| Feb 11, 2026 | 83.19 | 83.74 | 82.72 | 83.66 | 4,529,600 | +0.75(+0.90%) |
| Feb 10, 2026 | 81.23 | 83.31 | 80.72 | 82.91 | 4,118,539 | +1.96(+2.42%) |
| Feb 09, 2026 | 80.25 | 81.04 | 79.88 | 80.95 | 2,332,468 | +0.73(+0.91%) |
| Feb 06, 2026 | 79.23 | 80.35 | 79.09 | 80.22 | 2,662,713 | +1.31(+1.66%) |
| Feb 05, 2026 | 78.52 | 80.04 | 78.47 | 78.92 | 4,086,050 | -0.48(-0.60%) |
| Feb 04, 2026 | 77.09 | 79.70 | 76.49 | 79.39 | 3,484,169 | +2.94(+3.85%) |
| Feb 03, 2026 | 74.62 | 76.90 | 74.34 | 76.45 | 3,405,016 | +1.56(+2.08%) |
