| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 35.88 | 37.06 | 35.21 | 36.45 | 3,694,560 | +0.98(+2.76%) |
| May 07, 2026 | 36.12 | 37.28 | 34.77 | 35.47 | 4,720,788 | -0.33(-0.92%) |
| May 06, 2026 | 35.92 | 36.00 | 34.48 | 35.80 | 4,825,685 | -0.22(-0.61%) |
| May 05, 2026 | 33.10 | 36.36 | 32.84 | 36.02 | 8,519,025 | +3.48(+10.69%) |
| May 04, 2026 | 33.76 | 34.06 | 31.88 | 32.54 | 5,522,049 | -1.31(-3.87%) |
| May 01, 2026 | 33.24 | 34.34 | 32.74 | 33.85 | 5,870,292 | +0.89(+2.70%) |
| Apr 30, 2026 | 31.65 | 33.98 | 31.18 | 32.96 | 9,932,993 | +1.77(+5.67%) |
| Apr 29, 2026 | 34.02 | 34.20 | 29.90 | 31.19 | 17,271,644 | -3.11(-9.07%) |
| Apr 28, 2026 | 35.15 | 35.41 | 34.22 | 34.30 | 9,612,350 | -0.94(-2.67%) |
| Apr 27, 2026 | 35.57 | 36.38 | 34.42 | 35.24 | 4,402,690 | -0.53(-1.48%) |
| Apr 24, 2026 | 36.78 | 36.94 | 35.05 | 35.77 | 5,217,593 | -0.39(-1.08%) |
| Apr 23, 2026 | 35.56 | 36.50 | 34.61 | 36.16 | 7,627,113 | +0.80(+2.26%) |
| Apr 22, 2026 | 34.00 | 35.68 | 34.00 | 35.36 | 5,799,997 | +1.74(+5.18%) |
| Apr 21, 2026 | 34.18 | 36.05 | 33.45 | 33.62 | 7,172,489 | -0.26(-0.77%) |
| Apr 20, 2026 | 32.09 | 34.31 | 31.30 | 33.88 | 9,051,098 | +1.40(+4.31%) |
| Apr 17, 2026 | 32.60 | 33.37 | 32.18 | 32.48 | 7,974,492 | +0.52(+1.63%) |
| Apr 16, 2026 | 32.89 | 33.20 | 31.14 | 31.96 | 5,774,393 | -0.22(-0.68%) |
| Apr 15, 2026 | 32.48 | 33.87 | 31.77 | 32.18 | 9,172,494 | +0.18(+0.56%) |
| Apr 14, 2026 | 32.03 | 32.59 | 31.39 | 32.00 | 5,023,021 | +0.63(+2.01%) |
| Apr 13, 2026 | 31.71 | 32.20 | 31.09 | 31.37 | 4,868,279 | +0.19(+0.59%) |
| Apr 10, 2026 | 31.39 | 31.88 | 30.90 | 31.18 | 5,660,153 | -0.08(-0.24%) |
| Apr 09, 2026 | 32.28 | 32.63 | 30.87 | 31.26 | 6,560,857 | -1.30(-3.99%) |
| Apr 08, 2026 | 33.99 | 34.20 | 32.25 | 32.56 | 6,149,775 | +0.52(+1.62%) |
| Apr 07, 2026 | 33.23 | 33.43 | 31.08 | 32.04 | 8,489,708 | -1.60(-4.76%) |
| Apr 06, 2026 | 35.13 | 35.54 | 33.30 | 33.64 | 5,839,385 | -1.28(-3.67%) |
| Apr 02, 2026 | 36.84 | 38.45 | 34.86 | 34.92 | 6,442,039 | -3.36(-8.78%) |
| Apr 01, 2026 | 38.23 | 38.80 | 37.71 | 38.28 | 4,043,261 | +0.47(+1.24%) |
| Mar 31, 2026 | 36.05 | 37.99 | 35.95 | 37.81 | 4,662,984 | +2.17(+6.09%) |
| Mar 30, 2026 | 38.31 | 38.33 | 35.21 | 35.64 | 5,340,295 | -2.20(-5.81%) |
| Mar 27, 2026 | 39.35 | 39.35 | 37.07 | 37.84 | 6,476,389 | -2.34(-5.82%) |
| Mar 26, 2026 | 41.43 | 42.50 | 39.98 | 40.18 | 4,504,682 | -2.35(-5.53%) |
| Mar 25, 2026 | 40.99 | 42.69 | 39.91 | 42.53 | 4,789,064 | +1.56(+3.81%) |
| Mar 24, 2026 | 40.30 | 41.54 | 40.18 | 40.97 | 4,503,260 | +0.21(+0.52%) |
| Mar 23, 2026 | 44.69 | 44.85 | 40.71 | 40.76 | 5,859,754 | -3.35(-7.59%) |
| Mar 20, 2026 | 44.56 | 46.87 | 43.43 | 44.11 | 6,996,872 | -0.53(-1.19%) |
| Mar 19, 2026 | 42.12 | 44.88 | 41.67 | 44.64 | 4,757,932 | +1.36(+3.14%) |
| Mar 18, 2026 | 44.11 | 44.36 | 42.52 | 43.28 | 4,213,022 | -1.42(-3.18%) |
| Mar 17, 2026 | 46.11 | 46.40 | 43.91 | 44.70 | 4,527,895 | -1.19(-2.59%) |
| Mar 16, 2026 | 44.75 | 46.18 | 44.74 | 45.89 | 4,248,672 | +1.82(+4.13%) |
| Mar 13, 2026 | 43.47 | 45.53 | 43.10 | 44.07 | 4,072,145 | +1.47(+3.45%) |
| Mar 12, 2026 | 42.76 | 42.76 | 41.57 | 42.60 | 3,701,094 | -0.74(-1.71%) |
| Mar 11, 2026 | 43.15 | 44.64 | 42.93 | 43.34 | 3,521,978 | -0.25(-0.57%) |
| Mar 10, 2026 | 41.38 | 43.84 | 41.23 | 43.59 | 5,378,841 | +2.73(+6.68%) |
| Mar 09, 2026 | 39.55 | 41.15 | 38.42 | 40.86 | 6,466,122 | +0.63(+1.57%) |
| Mar 06, 2026 | 40.06 | 41.39 | 39.51 | 40.23 | 5,982,843 | -0.92(-2.24%) |
| Mar 05, 2026 | 42.09 | 42.67 | 40.45 | 41.15 | 5,789,288 | -1.51(-3.54%) |
| Mar 04, 2026 | 43.36 | 43.78 | 42.10 | 42.66 | 3,263,942 | -0.54(-1.25%) |
| Mar 03, 2026 | 42.93 | 43.46 | 41.78 | 43.20 | 3,579,516 | -1.51(-3.38%) |
