| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 54.04 | 54.34 | 53.15 | 53.60 | 5,410,045 | -1.03(-1.89%) |
| Dec 30, 2025 | 55.00 | 55.20 | 54.48 | 54.63 | 4,387,621 | +0.09(+0.17%) |
| Dec 29, 2025 | 54.00 | 54.73 | 53.83 | 54.54 | 7,114,541 | +0.61(+1.13%) |
| Dec 26, 2025 | 54.28 | 54.41 | 53.56 | 53.93 | 4,706,068 | +0.04(+0.07%) |
| Dec 24, 2025 | 54.03 | 54.54 | 53.64 | 53.89 | 3,448,236 | -0.63(-1.16%) |
| Dec 23, 2025 | 54.28 | 54.74 | 53.67 | 54.52 | 6,384,825 | +1.02(+1.91%) |
| Dec 22, 2025 | 53.84 | 54.37 | 53.13 | 53.50 | 7,704,958 | -0.37(-0.69%) |
| Dec 19, 2025 | 53.81 | 54.59 | 53.76 | 53.87 | 11,653,043 | +0.11(+0.20%) |
| Dec 18, 2025 | 54.22 | 55.41 | 53.44 | 53.76 | 8,107,402 | -0.60(-1.10%) |
| Dec 17, 2025 | 53.69 | 54.50 | 53.27 | 54.36 | 8,166,735 | +1.04(+1.95%) |
| Dec 16, 2025 | 54.66 | 54.66 | 52.73 | 53.32 | 9,445,316 | -1.85(-3.35%) |
| Dec 15, 2025 | 55.57 | 55.58 | 53.95 | 55.17 | 10,307,255 | -0.40(-0.72%) |
| Dec 12, 2025 | 56.29 | 56.38 | 55.02 | 55.57 | 8,652,016 | -0.50(-0.89%) |
| Dec 11, 2025 | 56.87 | 56.87 | 55.27 | 56.07 | 10,376,845 | -1.18(-2.06%) |
| Dec 10, 2025 | 58.74 | 58.79 | 56.99 | 57.25 | 7,556,395 | -1.27(-2.17%) |
| Dec 09, 2025 | 58.73 | 59.18 | 58.30 | 58.52 | 6,047,977 | -0.14(-0.24%) |
| Dec 08, 2025 | 60.42 | 60.49 | 58.41 | 58.66 | 9,767,030 | -2.02(-3.33%) |
| Dec 05, 2025 | 60.75 | 62.23 | 60.28 | 60.68 | 9,006,791 | +0.61(+1.02%) |
| Dec 04, 2025 | 61.08 | 62.00 | 59.22 | 60.07 | 11,359,995 | -1.10(-1.80%) |
| Dec 03, 2025 | 59.09 | 61.52 | 58.70 | 61.17 | 9,407,751 | +2.57(+4.39%) |
| Dec 02, 2025 | 60.47 | 60.47 | 58.49 | 58.60 | 7,324,452 | -1.92(-3.17%) |
| Dec 01, 2025 | 60.66 | 61.21 | 59.89 | 60.52 | 8,311,510 | -0.34(-0.56%) |
| Nov 28, 2025 | 59.43 | 61.16 | 58.95 | 60.86 | 4,653,310 | +1.86(+3.15%) |
| Nov 26, 2025 | 57.37 | 59.34 | 57.25 | 59.00 | 5,671,277 | +2.24(+3.95%) |
| Nov 25, 2025 | 56.90 | 57.88 | 56.11 | 56.76 | 8,376,449 | -0.78(-1.36%) |
| Nov 24, 2025 | 56.76 | 57.71 | 55.26 | 57.54 | 11,680,803 | +0.51(+0.89%) |
| Nov 21, 2025 | 56.11 | 57.37 | 55.13 | 57.03 | 10,655,857 | +0.68(+1.21%) |
| Nov 20, 2025 | 59.29 | 60.51 | 56.28 | 56.35 | 8,743,756 | -2.54(-4.31%) |
| Nov 19, 2025 | 58.78 | 59.19 | 57.56 | 58.89 | 7,885,397 | +0.14(+0.24%) |
| Nov 18, 2025 | 58.47 | 59.01 | 57.68 | 58.75 | 6,398,722 | -0.29(-0.49%) |
| Nov 17, 2025 | 59.59 | 60.66 | 58.69 | 59.04 | 7,677,916 | -0.86(-1.44%) |
| Nov 14, 2025 | 59.05 | 60.50 | 57.90 | 59.90 | 10,974,907 | -0.35(-0.58%) |
| Nov 13, 2025 | 60.85 | 61.26 | 60.15 | 60.25 | 8,004,877 | -0.59(-0.97%) |
| Nov 12, 2025 | 60.03 | 61.17 | 60.03 | 60.84 | 9,286,322 | +0.15(+0.25%) |
| Nov 11, 2025 | 59.40 | 61.06 | 59.24 | 60.69 | 9,165,354 | +1.75(+2.97%) |
| Nov 10, 2025 | 58.49 | 59.28 | 57.97 | 58.94 | 7,437,495 | +0.97(+1.67%) |
| Nov 07, 2025 | 56.17 | 57.99 | 55.76 | 57.97 | 5,783,743 | +1.69(+3.00%) |
| Nov 06, 2025 | 56.79 | 57.94 | 55.55 | 56.28 | 7,325,337 | +0.29(+0.52%) |
| Nov 05, 2025 | 55.66 | 57.10 | 55.11 | 55.99 | 5,956,070 | +0.30(+0.55%) |
| Nov 04, 2025 | 54.87 | 56.55 | 54.12 | 55.69 | 7,019,447 | -0.01(-0.02%) |
