| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 55.20 | 56.35 | 53.70 | 55.96 | 5,296,250 | +0.98(+1.78%) |
| May 07, 2026 | 54.99 | 55.97 | 54.74 | 54.98 | 8,815,621 | -0.35(-0.63%) |
| May 06, 2026 | 52.59 | 55.67 | 52.00 | 55.33 | 7,988,837 | +2.35(+4.44%) |
| May 05, 2026 | 53.49 | 54.75 | 52.87 | 52.98 | 5,033,286 | -0.58(-1.08%) |
| May 04, 2026 | 53.02 | 53.93 | 52.95 | 53.56 | 5,328,222 | +0.22(+0.41%) |
| May 01, 2026 | 54.00 | 54.10 | 53.17 | 53.34 | 5,887,828 | -0.35(-0.65%) |
| Apr 30, 2026 | 53.48 | 53.91 | 52.82 | 53.69 | 10,929,140 | -0.29(-0.54%) |
| Apr 29, 2026 | 50.58 | 54.62 | 50.40 | 53.98 | 17,909,608 | +4.41(+8.90%) |
| Apr 28, 2026 | 44.80 | 49.99 | 44.22 | 49.57 | 17,219,476 | +6.07(+13.95%) |
| Apr 27, 2026 | 41.78 | 44.12 | 41.68 | 43.50 | 9,520,141 | +1.68(+4.02%) |
| Apr 24, 2026 | 41.26 | 41.88 | 40.20 | 41.82 | 6,473,198 | +0.73(+1.78%) |
| Apr 23, 2026 | 39.48 | 41.10 | 39.25 | 41.09 | 4,991,087 | +2.16(+5.55%) |
| Apr 22, 2026 | 39.37 | 39.70 | 38.36 | 38.93 | 4,507,557 | -0.21(-0.54%) |
| Apr 21, 2026 | 39.45 | 39.83 | 38.98 | 39.14 | 3,657,133 | +0.83(+2.17%) |
| Apr 20, 2026 | 38.41 | 39.05 | 38.07 | 38.31 | 3,164,084 | +0.14(+0.37%) |
| Apr 17, 2026 | 39.11 | 39.46 | 37.92 | 38.17 | 5,467,695 | -0.83(-2.13%) |
| Apr 16, 2026 | 37.52 | 39.13 | 37.46 | 39.00 | 6,623,789 | +1.40(+3.72%) |
| Apr 15, 2026 | 37.38 | 37.75 | 36.66 | 37.60 | 4,056,528 | +0.34(+0.91%) |
| Apr 14, 2026 | 37.59 | 38.21 | 37.21 | 37.26 | 3,016,501 | -0.21(-0.56%) |
| Apr 13, 2026 | 36.85 | 37.63 | 36.42 | 37.47 | 4,106,312 | +0.17(+0.46%) |
| Apr 10, 2026 | 37.45 | 37.59 | 36.86 | 37.30 | 5,145,526 | -0.25(-0.67%) |
| Apr 09, 2026 | 37.25 | 37.75 | 36.97 | 37.55 | 3,663,866 | +0.27(+0.72%) |
| Apr 08, 2026 | 37.10 | 37.38 | 36.53 | 37.28 | 6,642,083 | +0.97(+2.67%) |
| Apr 07, 2026 | 36.79 | 36.98 | 35.28 | 36.31 | 7,130,463 | +0.91(+2.57%) |
| Apr 06, 2026 | 35.20 | 35.75 | 35.05 | 35.40 | 3,673,632 | +0.29(+0.83%) |
| Apr 02, 2026 | 34.19 | 35.19 | 33.79 | 35.11 | 4,832,141 | +1.16(+3.42%) |
| Apr 01, 2026 | 32.42 | 34.26 | 32.23 | 33.95 | 5,278,914 | +1.21(+3.70%) |
| Mar 31, 2026 | 32.02 | 32.88 | 31.89 | 32.74 | 5,341,017 | +0.94(+2.96%) |
| Mar 30, 2026 | 32.40 | 32.70 | 31.63 | 31.80 | 6,141,796 | -0.20(-0.62%) |
| Mar 27, 2026 | 33.45 | 33.61 | 31.89 | 32.00 | 8,571,135 | -1.56(-4.65%) |
| Mar 26, 2026 | 32.70 | 33.69 | 32.68 | 33.56 | 7,592,317 | +0.83(+2.54%) |
| Mar 25, 2026 | 33.32 | 33.62 | 31.77 | 32.73 | 7,624,584 | -0.25(-0.76%) |
| Mar 24, 2026 | 32.84 | 32.98 | 32.06 | 32.98 | 8,198,450 | +0.17(+0.52%) |
| Mar 23, 2026 | 34.72 | 34.78 | 32.55 | 32.81 | 9,827,548 | -1.59(-4.62%) |
| Mar 20, 2026 | 35.58 | 35.58 | 33.98 | 34.40 | 13,334,654 | -1.17(-3.29%) |
| Mar 19, 2026 | 36.14 | 37.05 | 35.51 | 35.57 | 5,726,843 | -0.59(-1.63%) |
| Mar 18, 2026 | 34.72 | 36.48 | 34.46 | 36.16 | 4,809,163 | +1.22(+3.49%) |
| Mar 17, 2026 | 34.87 | 35.72 | 34.63 | 34.94 | 5,590,628 | +0.18(+0.52%) |
| Mar 16, 2026 | 34.73 | 35.13 | 34.44 | 34.76 | 7,581,481 | +0.31(+0.90%) |
| Mar 13, 2026 | 34.25 | 34.97 | 34.18 | 34.45 | 6,300,238 | -0.12(-0.35%) |
| Mar 12, 2026 | 35.47 | 35.84 | 33.85 | 34.57 | 11,104,895 | -1.29(-3.60%) |
| Mar 11, 2026 | 36.31 | 36.67 | 35.66 | 35.86 | 10,270,008 | -0.54(-1.48%) |
| Mar 10, 2026 | 42.42 | 42.47 | 36.27 | 36.40 | 18,129,144 | -6.92(-15.97%) |
| Mar 09, 2026 | 43.37 | 43.82 | 42.05 | 43.32 | 3,914,608 | -0.33(-0.76%) |
| Mar 06, 2026 | 43.39 | 43.94 | 42.61 | 43.65 | 4,783,059 | +0.38(+0.88%) |
| Mar 05, 2026 | 44.61 | 44.84 | 43.14 | 43.27 | 3,732,747 | -1.72(-3.82%) |
| Mar 04, 2026 | 44.16 | 45.20 | 43.79 | 44.99 | 3,484,984 | +1.17(+2.67%) |
| Mar 03, 2026 | 43.77 | 44.28 | 42.97 | 43.82 | 3,379,233 | -0.78(-1.75%) |
