| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 01, 2026 | 54.28 | 54.55 | 53.70 | 53.95 | 129,325 | -0.14(-0.26%) |
| Apr 30, 2026 | 53.28 | 54.16 | 53.28 | 54.09 | 118,117 | +1.00(+1.88%) |
| Apr 29, 2026 | 52.97 | 53.21 | 52.79 | 53.09 | 130,088 | -0.10(-0.19%) |
| Apr 28, 2026 | 53.52 | 53.62 | 53.00 | 53.19 | 90,617 | +0.37(+0.70%) |
| Apr 27, 2026 | 53.24 | 53.43 | 52.78 | 52.82 | 118,317 | -0.55(-1.03%) |
| Apr 24, 2026 | 53.69 | 53.69 | 53.20 | 53.37 | 111,057 | -0.08(-0.15%) |
| Apr 23, 2026 | 52.91 | 53.55 | 52.91 | 53.45 | 716,332 | +0.75(+1.42%) |
| Apr 22, 2026 | 52.68 | 52.87 | 52.54 | 52.70 | 64,263 | +0.18(+0.34%) |
| Apr 21, 2026 | 52.78 | 52.80 | 52.45 | 52.52 | 70,058 | -0.26(-0.49%) |
| Apr 20, 2026 | 52.90 | 53.11 | 52.63 | 52.78 | 184,538 | -0.06(-0.11%) |
| Apr 17, 2026 | 52.07 | 52.88 | 52.00 | 52.84 | 94,954 | +0.72(+1.38%) |
| Apr 16, 2026 | 51.97 | 52.36 | 51.95 | 52.12 | 158,790 | +0.16(+0.31%) |
| Apr 15, 2026 | 52.07 | 52.09 | 51.62 | 51.96 | 160,400 | -0.20(-0.38%) |
| Apr 14, 2026 | 51.97 | 52.36 | 51.75 | 52.16 | 144,787 | -0.09(-0.17%) |
| Apr 13, 2026 | 52.67 | 52.69 | 51.95 | 52.25 | 111,811 | -0.54(-1.02%) |
| Apr 10, 2026 | 53.46 | 53.46 | 52.63 | 52.79 | 104,710 | -0.73(-1.36%) |
| Apr 09, 2026 | 52.72 | 53.62 | 52.67 | 53.52 | 227,646 | +0.49(+0.92%) |
| Apr 08, 2026 | 52.08 | 53.03 | 51.99 | 53.03 | 170,723 | +1.04(+2.00%) |
| Apr 07, 2026 | 52.74 | 52.74 | 51.88 | 51.99 | 147,299 | -0.86(-1.63%) |
| Apr 06, 2026 | 52.40 | 52.85 | 52.28 | 52.85 | 115,878 | +0.45(+0.86%) |
| Apr 02, 2026 | 52.21 | 52.42 | 51.90 | 52.40 | 210,273 | +0.30(+0.58%) |
| Apr 01, 2026 | 52.21 | 52.31 | 51.74 | 52.10 | 191,024 | -0.23(-0.44%) |
| Mar 31, 2026 | 52.41 | 52.48 | 51.81 | 52.33 | 184,693 | +0.10(+0.19%) |
| Mar 30, 2026 | 52.18 | 52.61 | 52.02 | 52.23 | 278,390 | +0.23(+0.44%) |
| Mar 27, 2026 | 51.72 | 52.30 | 51.57 | 52.00 | 271,310 | +0.30(+0.58%) |
| Mar 26, 2026 | 51.87 | 52.29 | 51.65 | 51.70 | 162,158 | -0.19(-0.37%) |
| Mar 25, 2026 | 51.83 | 51.92 | 51.30 | 51.89 | 172,055 | +0.34(+0.66%) |
| Mar 24, 2026 | 51.42 | 52.15 | 51.25 | 51.55 | 260,741 | -0.02(-0.04%) |
| Mar 23, 2026 | 51.96 | 51.96 | 51.45 | 51.57 | 302,380 | +0.24(+0.47%) |
| Mar 20, 2026 | 51.85 | 51.99 | 51.24 | 51.33 | 247,324 | -0.50(-0.96%) |
| Mar 19, 2026 | 52.17 | 52.26 | 51.69 | 51.83 | 218,307 | -0.38(-0.72%) |
| Mar 18, 2026 | 53.07 | 53.07 | 52.17 | 52.21 | 188,480 | -1.25(-2.34%) |
| Mar 17, 2026 | 53.93 | 54.08 | 53.45 | 53.46 | 122,790 | -0.20(-0.37%) |
| Mar 16, 2026 | 53.91 | 53.98 | 53.58 | 53.66 | 147,431 | +0.03(+0.06%) |
| Mar 13, 2026 | 53.49 | 53.78 | 53.49 | 53.63 | 97,567 | +0.34(+0.63%) |
| Mar 12, 2026 | 53.01 | 53.64 | 52.94 | 53.29 | 111,339 | -0.12(-0.22%) |
| Mar 11, 2026 | 53.94 | 53.94 | 53.16 | 53.41 | 298,563 | -0.62(-1.14%) |
| Mar 10, 2026 | 53.98 | 54.48 | 53.66 | 54.03 | 182,006 | -0.08(-0.15%) |
| Mar 09, 2026 | 53.71 | 54.19 | 53.29 | 54.11 | 220,913 | +0.15(+0.28%) |
| Mar 06, 2026 | 53.39 | 53.99 | 53.27 | 53.96 | 195,728 | +0.17(+0.31%) |
| Mar 05, 2026 | 54.51 | 54.51 | 53.54 | 53.79 | 532,986 | -1.17(-2.14%) |
| Mar 04, 2026 | 55.27 | 55.33 | 54.73 | 54.96 | 214,330 | -0.35(-0.63%) |
| Mar 03, 2026 | 55.48 | 55.63 | 54.84 | 55.31 | 305,401 | -0.52(-0.93%) |
