| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 46.62 | 46.70 | 45.44 | 45.54 | 6,819,953 | -1.07(-2.30%) |
| Dec 30, 2025 | 47.71 | 47.80 | 46.55 | 46.61 | 6,342,507 | -1.03(-2.16%) |
| Dec 29, 2025 | 47.86 | 48.59 | 47.34 | 47.64 | 6,322,447 | -0.88(-1.81%) |
| Dec 26, 2025 | 49.24 | 49.31 | 47.95 | 48.52 | 5,867,646 | -0.81(-1.64%) |
| Dec 24, 2025 | 48.89 | 49.41 | 48.42 | 49.33 | 4,409,109 | +0.35(+0.71%) |
| Dec 23, 2025 | 49.23 | 49.67 | 48.65 | 48.98 | 6,216,316 | -0.93(-1.86%) |
| Dec 22, 2025 | 49.18 | 50.79 | 49.10 | 49.91 | 6,374,473 | +1.61(+3.33%) |
| Dec 19, 2025 | 47.44 | 48.65 | 47.35 | 48.30 | 8,252,962 | +1.12(+2.37%) |
| Dec 18, 2025 | 48.00 | 48.66 | 46.90 | 47.18 | 13,605,767 | +0.83(+1.79%) |
| Dec 17, 2025 | 48.16 | 49.18 | 46.06 | 46.35 | 10,426,049 | -1.52(-3.17%) |
| Dec 16, 2025 | 48.17 | 49.18 | 47.06 | 47.87 | 12,354,212 | -0.74(-1.52%) |
| Dec 15, 2025 | 50.74 | 50.81 | 48.51 | 48.61 | 11,706,665 | -1.16(-2.33%) |
| Dec 12, 2025 | 52.25 | 52.39 | 49.52 | 49.77 | 15,155,860 | -2.41(-4.62%) |
| Dec 11, 2025 | 50.31 | 52.29 | 50.11 | 52.18 | 12,878,497 | +1.77(+3.51%) |
| Dec 10, 2025 | 48.14 | 51.40 | 47.96 | 50.41 | 17,851,292 | +1.97(+4.06%) |
| Dec 09, 2025 | 47.79 | 49.32 | 47.71 | 48.44 | 8,240,366 | +0.27(+0.56%) |
| Dec 08, 2025 | 49.23 | 49.24 | 47.75 | 48.17 | 8,646,759 | +0.07(+0.15%) |
| Dec 05, 2025 | 48.54 | 49.20 | 47.83 | 48.10 | 8,658,454 | -0.64(-1.31%) |
| Dec 04, 2025 | 47.16 | 49.23 | 46.89 | 48.74 | 10,555,552 | +1.22(+2.57%) |
| Dec 03, 2025 | 45.56 | 47.63 | 45.24 | 47.52 | 10,618,046 | +2.42(+5.36%) |
| Dec 02, 2025 | 46.30 | 46.32 | 45.06 | 45.10 | 8,344,486 | -0.25(-0.55%) |
| Dec 01, 2025 | 45.30 | 46.49 | 45.19 | 45.35 | 8,011,385 | -1.70(-3.61%) |
| Nov 28, 2025 | 46.75 | 47.13 | 46.17 | 47.05 | 4,637,480 | +0.73(+1.57%) |
| Nov 26, 2025 | 45.08 | 47.15 | 44.94 | 46.32 | 9,125,764 | +1.17(+2.59%) |
| Nov 25, 2025 | 42.82 | 45.36 | 42.44 | 45.15 | 12,976,239 | +2.79(+6.58%) |
| Nov 24, 2025 | 40.38 | 42.61 | 40.14 | 42.36 | 10,837,267 | +2.14(+5.32%) |
| Nov 21, 2025 | 37.47 | 40.93 | 37.31 | 40.23 | 23,069,578 | +3.10(+8.34%) |
| Nov 20, 2025 | 41.21 | 42.13 | 37.01 | 37.13 | 22,258,754 | -2.21(-5.61%) |
| Nov 19, 2025 | 39.49 | 40.77 | 38.80 | 39.34 | 11,063,900 | +0.02(+0.05%) |
| Nov 18, 2025 | 38.25 | 40.13 | 38.07 | 39.32 | 20,130,092 | +0.33(+0.85%) |
| Nov 17, 2025 | 40.91 | 41.62 | 38.48 | 38.99 | 13,559,563 | -2.47(-5.95%) |
| Nov 14, 2025 | 39.32 | 42.09 | 39.29 | 41.46 | 17,175,652 | +0.28(+0.68%) |
| Nov 13, 2025 | 43.93 | 44.39 | 40.63 | 41.18 | 17,824,066 | -3.77(-8.38%) |
| Nov 12, 2025 | 45.61 | 46.45 | 44.76 | 44.94 | 11,267,536 | -0.33(-0.73%) |
| Nov 11, 2025 | 44.82 | 45.55 | 44.32 | 45.27 | 8,487,856 | +0.11(+0.24%) |
| Nov 10, 2025 | 45.71 | 45.83 | 44.21 | 45.16 | 10,769,278 | +1.31(+2.99%) |
| Nov 07, 2025 | 42.15 | 43.90 | 41.01 | 43.85 | 18,716,498 | +0.62(+1.43%) |
| Nov 06, 2025 | 45.43 | 45.71 | 43.03 | 43.23 | 14,483,563 | -2.45(-5.36%) |
| Nov 05, 2025 | 44.20 | 46.24 | 44.03 | 45.68 | 13,338,024 | +1.89(+4.31%) |
| Nov 04, 2025 | 44.12 | 45.41 | 43.67 | 43.79 | 14,058,419 | -2.40(-5.19%) |
