| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 31.48 | 32.03 | 30.58 | 30.65 | 17,658,380 | -1.09(-3.43%) |
| May 07, 2026 | 32.60 | 32.90 | 31.40 | 31.74 | 14,933,914 | -0.79(-2.43%) |
| May 06, 2026 | 33.21 | 33.37 | 32.10 | 32.53 | 16,916,000 | -0.15(-0.46%) |
| May 05, 2026 | 32.05 | 33.12 | 31.98 | 32.68 | 20,026,358 | +0.37(+1.15%) |
| May 04, 2026 | 33.60 | 33.97 | 32.26 | 32.31 | 18,145,904 | -1.52(-4.49%) |
| May 01, 2026 | 35.12 | 35.27 | 33.65 | 33.83 | 14,353,259 | -1.27(-3.62%) |
| Apr 30, 2026 | 34.77 | 35.21 | 34.41 | 35.10 | 11,495,981 | +0.33(+0.95%) |
| Apr 29, 2026 | 35.05 | 35.30 | 34.37 | 34.77 | 10,933,091 | -0.82(-2.30%) |
| Apr 28, 2026 | 36.03 | 36.38 | 35.26 | 35.59 | 9,747,017 | -0.08(-0.22%) |
| Apr 27, 2026 | 36.81 | 36.97 | 35.51 | 35.67 | 13,114,946 | -1.07(-2.91%) |
| Apr 24, 2026 | 37.76 | 37.95 | 36.59 | 36.74 | 13,835,970 | -1.43(-3.75%) |
| Apr 23, 2026 | 38.98 | 38.98 | 38.04 | 38.17 | 11,359,607 | -0.79(-2.03%) |
| Apr 22, 2026 | 39.70 | 40.14 | 38.30 | 38.96 | 14,202,844 | -0.61(-1.54%) |
| Apr 21, 2026 | 42.60 | 42.90 | 38.91 | 39.57 | 25,908,196 | -5.24(-11.69%) |
| Apr 20, 2026 | 45.00 | 45.21 | 44.18 | 44.81 | 10,430,754 | -0.20(-0.44%) |
| Apr 17, 2026 | 44.70 | 45.42 | 44.66 | 45.01 | 8,807,919 | +0.38(+0.85%) |
| Apr 16, 2026 | 44.75 | 45.26 | 44.28 | 44.63 | 8,463,261 | -0.12(-0.27%) |
| Apr 15, 2026 | 44.88 | 45.48 | 44.40 | 44.75 | 6,796,647 | -0.27(-0.60%) |
| Apr 14, 2026 | 45.26 | 45.99 | 44.98 | 45.02 | 5,132,998 | -0.42(-0.92%) |
| Apr 13, 2026 | 45.13 | 45.48 | 44.33 | 45.44 | 6,891,110 | +0.41(+0.91%) |
| Apr 10, 2026 | 45.60 | 45.77 | 44.87 | 45.03 | 4,689,775 | -0.61(-1.34%) |
| Apr 09, 2026 | 44.94 | 45.88 | 44.45 | 45.64 | 4,144,019 | +0.36(+0.80%) |
| Apr 08, 2026 | 44.42 | 45.56 | 44.28 | 45.28 | 6,175,972 | +1.64(+3.76%) |
| Apr 07, 2026 | 44.53 | 44.82 | 43.23 | 43.64 | 5,133,149 | -1.75(-3.86%) |
| Apr 06, 2026 | 43.62 | 45.45 | 43.55 | 45.39 | 4,951,407 | +1.57(+3.58%) |
| Apr 02, 2026 | 44.15 | 44.35 | 43.35 | 43.82 | 7,551,486 | -0.71(-1.59%) |
| Apr 01, 2026 | 45.37 | 45.53 | 44.33 | 44.53 | 6,108,868 | -0.77(-1.70%) |
| Mar 31, 2026 | 45.82 | 46.40 | 44.74 | 45.30 | 8,226,788 | -0.11(-0.24%) |
| Mar 30, 2026 | 45.52 | 45.85 | 45.13 | 45.41 | 4,638,796 | +0.54(+1.20%) |
| Mar 27, 2026 | 45.75 | 46.18 | 44.79 | 44.87 | 9,052,785 | -1.02(-2.22%) |
| Mar 26, 2026 | 45.91 | 46.56 | 45.70 | 45.89 | 4,049,730 | -0.07(-0.15%) |
| Mar 25, 2026 | 46.24 | 46.62 | 45.19 | 45.96 | 3,941,530 | +0.47(+1.03%) |
| Mar 24, 2026 | 45.32 | 46.06 | 44.44 | 45.49 | 6,127,151 | -0.18(-0.39%) |
| Mar 23, 2026 | 46.60 | 46.65 | 45.61 | 45.67 | 5,776,524 | -0.10(-0.22%) |
| Mar 20, 2026 | 46.10 | 46.37 | 45.45 | 45.77 | 5,886,314 | -0.41(-0.89%) |
| Mar 19, 2026 | 45.72 | 46.34 | 45.47 | 46.18 | 4,861,655 | +0.23(+0.50%) |
| Mar 18, 2026 | 47.03 | 47.40 | 45.92 | 45.95 | 5,423,448 | -1.60(-3.36%) |
| Mar 17, 2026 | 48.86 | 49.06 | 47.47 | 47.55 | 4,823,507 | -1.23(-2.52%) |
| Mar 16, 2026 | 47.81 | 49.16 | 47.81 | 48.78 | 6,013,579 | +1.54(+3.26%) |
| Mar 13, 2026 | 48.33 | 48.67 | 47.05 | 47.24 | 4,488,153 | -0.86(-1.79%) |
| Mar 12, 2026 | 49.34 | 49.45 | 48.05 | 48.10 | 6,196,361 | -1.37(-2.77%) |
| Mar 11, 2026 | 50.26 | 50.68 | 49.16 | 49.47 | 4,776,565 | -0.87(-1.73%) |
| Mar 10, 2026 | 50.27 | 51.21 | 50.03 | 50.34 | 5,806,544 | -0.33(-0.65%) |
| Mar 09, 2026 | 49.99 | 51.10 | 49.46 | 50.67 | 8,927,381 | +0.51(+1.02%) |
| Mar 06, 2026 | 50.30 | 50.55 | 49.59 | 50.16 | 4,929,659 | -0.35(-0.69%) |
| Mar 05, 2026 | 50.01 | 50.76 | 49.42 | 50.51 | 7,398,087 | -0.08(-0.16%) |
| Mar 04, 2026 | 51.58 | 51.97 | 50.59 | 50.59 | 6,676,561 | -1.01(-1.96%) |
| Mar 03, 2026 | 51.39 | 51.92 | 50.64 | 51.60 | 4,628,387 | -0.68(-1.30%) |
