| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.29 | 46.26 | 44.08 | 45.48 | 608,841 | +1.39(+3.15%) |
| Mar 26, 2026 | 43.95 | 46.01 | 43.06 | 44.09 | 1,607,205 | -1.26(-2.78%) |
| Mar 25, 2026 | 45.54 | 46.01 | 44.75 | 45.35 | 643,961 | +1.88(+4.32%) |
| Mar 24, 2026 | 43.11 | 44.27 | 42.31 | 43.47 | 1,180,805 | -0.54(-1.23%) |
| Mar 23, 2026 | 41.93 | 44.31 | 41.93 | 44.01 | 1,543,483 | +2.16(+5.16%) |
| Mar 20, 2026 | 42.62 | 43.04 | 41.11 | 41.85 | 6,082,021 | -1.39(-3.21%) |
| Mar 19, 2026 | 41.40 | 43.56 | 40.61 | 43.24 | 1,492,098 | -1.51(-3.37%) |
| Mar 18, 2026 | 46.36 | 46.46 | 44.51 | 44.75 | 1,170,749 | -3.08(-6.44%) |
| Mar 17, 2026 | 49.14 | 49.42 | 47.56 | 47.83 | 1,053,888 | -1.12(-2.29%) |
| Mar 16, 2026 | 48.57 | 50.86 | 47.82 | 48.95 | 1,400,793 | -0.46(-0.93%) |
| Mar 13, 2026 | 51.26 | 52.19 | 49.31 | 49.41 | 791,143 | -2.52(-4.85%) |
| Mar 12, 2026 | 53.09 | 53.72 | 51.79 | 51.93 | 601,969 | -1.39(-2.61%) |
| Mar 11, 2026 | 53.91 | 53.91 | 52.04 | 53.32 | 489,723 | -0.88(-1.62%) |
| Mar 10, 2026 | 53.94 | 55.32 | 53.78 | 54.20 | 546,702 | +0.88(+1.65%) |
| Mar 09, 2026 | 52.90 | 53.41 | 50.91 | 53.32 | 672,527 | -1.51(-2.75%) |
| Mar 06, 2026 | 52.49 | 54.90 | 52.20 | 54.83 | 671,433 | +0.92(+1.71%) |
| Mar 05, 2026 | 55.79 | 55.79 | 52.82 | 53.91 | 628,569 | -2.21(-3.94%) |
| Mar 04, 2026 | 56.01 | 56.98 | 55.18 | 56.12 | 1,004,608 | +0.75(+1.35%) |
| Mar 03, 2026 | 56.53 | 57.20 | 54.10 | 55.37 | 983,599 | -4.01(-6.75%) |
| Mar 02, 2026 | 59.51 | 60.06 | 57.51 | 59.38 | 683,861 | +0.32(+0.54%) |
| Feb 27, 2026 | 59.12 | 60.13 | 58.15 | 59.06 | 1,701,293 | +0.16(+0.27%) |
| Feb 26, 2026 | 57.24 | 59.72 | 56.80 | 58.90 | 1,215,837 | +1.10(+1.90%) |
| Feb 25, 2026 | 56.97 | 58.87 | 56.77 | 57.80 | 1,032,277 | +1.72(+3.07%) |
| Feb 24, 2026 | 55.45 | 56.69 | 54.69 | 56.08 | 1,380,349 | -0.04(-0.07%) |
| Feb 23, 2026 | 53.19 | 56.26 | 53.19 | 56.12 | 1,308,183 | +2.84(+5.33%) |
| Feb 20, 2026 | 52.94 | 53.96 | 52.06 | 53.28 | 1,125,409 | +0.34(+0.64%) |
| Feb 19, 2026 | 51.94 | 53.05 | 50.85 | 52.94 | 713,993 | +0.97(+1.87%) |
| Feb 18, 2026 | 50.19 | 52.12 | 50.00 | 51.97 | 1,051,545 | +1.88(+3.75%) |
| Feb 17, 2026 | 50.47 | 51.33 | 48.45 | 50.09 | 1,027,344 | -1.86(-3.58%) |
| Feb 13, 2026 | 51.95 | 0 | +3.77(+7.82%) | |||
| Feb 12, 2026 | 54.12 | 54.60 | 48.14 | 48.18 | 1,328,009 | -6.82(-12.40%) |
| Feb 11, 2026 | 54.23 | 55.23 | 52.61 | 55.00 | 797,222 | +2.86(+5.49%) |
| Feb 10, 2026 | 52.66 | 55.24 | 51.86 | 52.14 | 871,241 | -0.52(-0.99%) |
| Feb 09, 2026 | 51.24 | 52.83 | 50.80 | 52.66 | 477,607 | +1.70(+3.34%) |
| Feb 06, 2026 | 48.46 | 51.11 | 46.25 | 50.96 | 817,958 | +3.26(+6.83%) |
| Feb 05, 2026 | 47.14 | 48.42 | 46.16 | 47.70 | 851,517 | -1.34(-2.73%) |
| Feb 04, 2026 | 49.97 | 50.64 | 47.69 | 49.04 | 1,072,089 | +0.17(+0.35%) |
| Feb 03, 2026 | 53.23 | 53.23 | 47.78 | 48.87 | 1,472,360 | +1.87(+3.98%) |
| Feb 02, 2026 | 47.38 | 49.49 | 46.59 | 47.00 | 1,514,281 | -0.51(-1.07%) |
| Jan 30, 2026 | 50.09 | 51.49 | 46.00 | 47.51 | 1,605,435 | -6.66(-12.29%) |
| Jan 29, 2026 | 54.84 | 55.24 | 52.05 | 54.17 | 1,523,502 | -0.08(-0.15%) |
| Jan 28, 2026 | 53.47 | 54.38 | 53.01 | 54.25 | 1,240,384 | +1.29(+2.44%) |
| Jan 27, 2026 | 51.45 | 53.16 | 50.03 | 52.96 | 1,153,287 | +1.33(+2.58%) |
| Jan 26, 2026 | 51.43 | 53.56 | 51.43 | 51.63 | 975,786 | +1.34(+2.66%) |
| Jan 23, 2026 | 50.10 | 50.35 | 49.39 | 50.29 | 986,508 | +0.41(+0.82%) |
| Jan 22, 2026 | 48.53 | 50.24 | 48.53 | 49.88 | 1,063,474 | +1.08(+2.21%) |
| Jan 21, 2026 | 49.93 | 49.95 | 47.99 | 48.80 | 1,441,614 | -0.20(-0.41%) |
| Jan 20, 2026 | 49.50 | 49.50 | 48.27 | 49.00 | 1,338,484 | +0.75(+1.55%) |
| Jan 19, 2026 | 47.40 | 48.29 | 46.10 | 48.25 | 287,687 | +2.21(+4.80%) |
| Jan 16, 2026 | 46.69 | 46.83 | 45.69 | 46.04 | 593,116 | -0.72(-1.54%) |
| Jan 15, 2026 | 46.88 | 47.29 | 46.39 | 46.76 | 794,545 | -0.74(-1.56%) |
| Jan 14, 2026 | 47.55 | 48.58 | 46.91 | 47.50 | 710,241 | +0.83(+1.78%) |
| Jan 13, 2026 | 47.41 | 47.76 | 46.65 | 46.67 | 984,574 | -0.88(-1.85%) |
| Jan 12, 2026 | 46.90 | 47.83 | 46.10 | 47.55 | 1,104,966 | +2.02(+4.44%) |
| Jan 09, 2026 | 45.12 | 46.24 | 44.85 | 45.53 | 578,468 | +0.57(+1.27%) |
| Jan 08, 2026 | 44.49 | 45.04 | 43.52 | 44.96 | 649,996 | +0.41(+0.92%) |
| Jan 07, 2026 | 43.76 | 44.89 | 43.27 | 44.55 | 791,221 | +0.12(+0.27%) |
| Jan 06, 2026 | 44.50 | 44.95 | 44.08 | 44.43 | 496,143 | +0.52(+1.18%) |
| Jan 05, 2026 | 43.09 | 44.50 | 42.92 | 43.91 | 1,132,283 | +1.66(+3.93%) |
