| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 08, 2026 | 46.23 | 47.09 | 46.08 | 46.66 | 293,174 | +0.33(+0.71%) |
| Jan 07, 2026 | 47.72 | 47.80 | 46.11 | 46.33 | 441,434 | -1.24(-2.61%) |
| Jan 06, 2026 | 47.67 | 47.88 | 46.81 | 47.57 | 212,564 | +0.06(+0.13%) |
| Jan 05, 2026 | 47.21 | 47.79 | 46.73 | 47.51 | 370,241 | +0.39(+0.83%) |
| Jan 02, 2026 | 47.94 | 47.98 | 46.85 | 47.12 | 320,917 | -0.59(-1.24%) |
| Dec 31, 2025 | 47.71 | 0 | +0.08(+0.17%) | |||
| Dec 30, 2025 | 47.66 | 48.10 | 47.50 | 47.63 | 731,679 | -0.02(-0.04%) |
| Dec 29, 2025 | 47.65 | 48.10 | 47.65 | 47.65 | 556,216 | -0.19(-0.40%) |
| Dec 24, 2025 | 47.84 | 0 | -0.02(-0.04%) | |||
| Dec 23, 2025 | 48.08 | 48.35 | 47.69 | 47.86 | 442,419 | -0.22(-0.46%) |
| Dec 22, 2025 | 47.97 | 48.48 | 47.54 | 48.08 | 347,014 | +0.15(+0.31%) |
| Dec 19, 2025 | 47.98 | 48.54 | 47.80 | 47.93 | 2,432,904 | +0.34(+0.71%) |
| Dec 18, 2025 | 47.23 | 48.53 | 47.20 | 47.59 | 502,021 | +0.58(+1.23%) |
| Dec 17, 2025 | 46.92 | 47.06 | 46.50 | 47.01 | 444,389 | +0.47(+1.01%) |
| Dec 16, 2025 | 46.92 | 47.00 | 46.05 | 46.54 | 479,439 | -0.45(-0.96%) |
| Dec 15, 2025 | 48.13 | 48.30 | 46.90 | 46.99 | 482,754 | -0.84(-1.76%) |
| Dec 12, 2025 | 48.16 | 48.46 | 47.70 | 47.83 | 302,380 | -0.49(-1.01%) |
| Dec 11, 2025 | 48.86 | 49.11 | 48.11 | 48.32 | 279,386 | -0.32(-0.66%) |
| Dec 10, 2025 | 48.31 | 49.13 | 48.18 | 48.64 | 546,923 | +0.26(+0.54%) |
| Dec 09, 2025 | 48.98 | 49.07 | 48.35 | 48.38 | 424,284 | -0.44(-0.90%) |
| Dec 08, 2025 | 49.08 | 49.08 | 48.50 | 48.82 | 733,917 | -0.40(-0.81%) |
| Dec 05, 2025 | 49.94 | 50.08 | 49.20 | 49.22 | 315,365 | -0.86(-1.72%) |
| Dec 04, 2025 | 50.71 | 50.71 | 49.91 | 50.08 | 306,209 | -0.68(-1.34%) |
| Dec 03, 2025 | 50.46 | 51.01 | 50.32 | 50.76 | 307,867 | +0.40(+0.79%) |
| Dec 02, 2025 | 49.81 | 50.57 | 49.42 | 50.36 | 297,811 | +0.53(+1.06%) |
| Dec 01, 2025 | 49.67 | 50.04 | 49.61 | 49.83 | 267,666 | -0.32(-0.64%) |
| Nov 28, 2025 | 50.26 | 50.67 | 49.94 | 50.15 | 130,659 | -0.36(-0.71%) |
| Nov 27, 2025 | 50.67 | 50.72 | 50.37 | 50.51 | 110,665 | -0.15(-0.30%) |
| Nov 26, 2025 | 50.33 | 50.83 | 50.33 | 50.66 | 235,203 | +0.25(+0.50%) |
| Nov 25, 2025 | 49.43 | 50.65 | 49.43 | 50.41 | 449,040 | +0.64(+1.29%) |
| Nov 24, 2025 | 50.07 | 50.15 | 49.30 | 49.77 | 284,403 | +0.15(+0.30%) |
| Nov 21, 2025 | 49.27 | 50.17 | 49.20 | 49.62 | 308,810 | +0.15(+0.30%) |
| Nov 20, 2025 | 49.39 | 50.08 | 48.98 | 49.47 | 541,467 | +0.35(+0.71%) |
| Nov 19, 2025 | 49.18 | 49.41 | 48.60 | 49.12 | 409,303 | +0.23(+0.47%) |
| Nov 18, 2025 | 49.27 | 49.38 | 48.69 | 48.89 | 396,279 | -0.69(-1.39%) |
| Nov 17, 2025 | 49.85 | 50.00 | 49.25 | 49.58 | 599,043 | -0.11(-0.22%) |
| Nov 14, 2025 | 49.50 | 49.79 | 49.17 | 49.69 | 314,424 | -0.26(-0.52%) |
| Nov 13, 2025 | 50.07 | 50.10 | 49.53 | 49.95 | 618,332 | -0.13(-0.26%) |
| Nov 12, 2025 | 50.14 | 50.37 | 50.01 | 50.08 | 351,911 | -0.02(-0.04%) |
| Nov 11, 2025 | 50.03 | 50.33 | 49.90 | 50.10 | 459,254 | +0.04(+0.08%) |
| Nov 10, 2025 | 49.59 | 50.60 | 49.51 | 50.06 | 487,928 | +0.70(+1.42%) |
| Nov 07, 2025 | 48.81 | 49.50 | 48.29 | 49.36 | 518,608 | +0.96(+1.98%) |
| Nov 06, 2025 | 48.85 | 48.87 | 48.17 | 48.40 | 392,621 | -0.49(-1.00%) |
| Nov 05, 2025 | 48.37 | 48.99 | 48.06 | 48.89 | 305,171 | +0.82(+1.71%) |
| Nov 04, 2025 | 47.92 | 48.22 | 47.55 | 48.07 | 229,389 | -0.02(-0.04%) |
