| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 06, 2026 | 47.46 | 47.95 | 47.35 | 47.83 | 3,867,350 | +0.34(+0.72%) |
| Feb 05, 2026 | 47.63 | 48.00 | 47.42 | 47.49 | 4,231,617 | -0.59(-1.23%) |
| Feb 04, 2026 | 47.77 | 48.60 | 47.77 | 48.08 | 7,297,345 | +0.59(+1.24%) |
| Feb 03, 2026 | 47.51 | 48.23 | 47.20 | 47.49 | 4,407,606 | +0.22(+0.47%) |
| Feb 02, 2026 | 47.69 | 47.85 | 47.23 | 47.27 | 2,944,242 | +0.23(+0.49%) |
| Jan 30, 2026 | 46.91 | 47.24 | 46.58 | 47.04 | 6,022,602 | +0.84(+1.82%) |
| Jan 29, 2026 | 46.32 | 46.40 | 45.79 | 46.20 | 6,145,597 | +0.49(+1.07%) |
| Jan 28, 2026 | 46.51 | 46.65 | 45.70 | 45.71 | 3,518,815 | -1.78(-3.75%) |
| Jan 27, 2026 | 47.55 | 47.88 | 47.37 | 47.49 | 3,406,678 | +0.16(+0.34%) |
| Jan 26, 2026 | 47.24 | 47.74 | 47.00 | 47.33 | 2,460,025 | +0.13(+0.28%) |
| Jan 23, 2026 | 46.27 | 47.25 | 46.09 | 47.20 | 2,211,744 | +0.70(+1.51%) |
| Jan 22, 2026 | 46.28 | 46.86 | 46.20 | 46.50 | 2,516,401 | +0.32(+0.69%) |
| Jan 21, 2026 | 45.79 | 46.45 | 45.75 | 46.18 | 3,087,203 | +0.44(+0.96%) |
| Jan 20, 2026 | 45.43 | 45.98 | 45.25 | 45.74 | 4,503,281 | -0.85(-1.82%) |
| Jan 16, 2026 | 46.93 | 47.03 | 46.49 | 46.59 | 2,905,119 | -0.88(-1.85%) |
| Jan 15, 2026 | 47.58 | 47.63 | 47.10 | 47.47 | 2,472,329 | -0.42(-0.88%) |
| Jan 14, 2026 | 47.85 | 48.17 | 47.75 | 47.89 | 2,538,307 | +0.69(+1.46%) |
| Jan 13, 2026 | 47.77 | 47.87 | 46.67 | 47.20 | 4,257,310 | -0.40(-0.84%) |
| Jan 12, 2026 | 48.89 | 48.90 | 47.55 | 47.60 | 3,341,711 | -1.43(-2.92%) |
| Jan 09, 2026 | 48.78 | 49.34 | 48.78 | 49.03 | 7,029,458 | +0.90(+1.87%) |
| Jan 08, 2026 | 48.32 | 48.47 | 47.93 | 48.13 | 5,055,384 | -0.24(-0.50%) |
| Jan 07, 2026 | 47.88 | 48.74 | 47.82 | 48.37 | 3,023,109 | +0.20(+0.42%) |
| Jan 06, 2026 | 48.13 | 48.68 | 47.56 | 48.17 | 4,269,682 | +0.66(+1.39%) |
| Jan 05, 2026 | 47.85 | 47.85 | 47.17 | 47.51 | 4,400,437 | -0.72(-1.49%) |
| Jan 02, 2026 | 48.32 | 48.48 | 48.15 | 48.23 | 1,393,279 | -0.23(-0.47%) |
| Dec 31, 2025 | 48.57 | 48.75 | 48.45 | 48.46 | 842,421 | -0.28(-0.57%) |
| Dec 30, 2025 | 48.77 | 48.95 | 48.66 | 48.74 | 987,992 | +0.39(+0.81%) |
| Dec 29, 2025 | 48.37 | 48.64 | 48.26 | 48.35 | 1,213,038 | -0.12(-0.25%) |
| Dec 26, 2025 | 48.55 | 48.76 | 48.26 | 48.47 | 1,317,963 | +0.11(+0.23%) |
| Dec 24, 2025 | 48.34 | 48.49 | 48.16 | 48.36 | 807,681 | +0.04(+0.08%) |
| Dec 23, 2025 | 48.38 | 48.74 | 48.22 | 48.32 | 1,737,558 | +0.29(+0.60%) |
| Dec 22, 2025 | 47.96 | 48.08 | 47.75 | 48.03 | 2,051,049 | -0.15(-0.31%) |
| Dec 19, 2025 | 47.71 | 48.45 | 47.70 | 48.18 | 3,069,557 | +0.19(+0.40%) |
| Dec 18, 2025 | 47.90 | 48.23 | 47.88 | 47.99 | 2,841,677 | -0.15(-0.31%) |
| Dec 17, 2025 | 47.63 | 48.41 | 47.60 | 48.14 | 3,085,285 | +0.70(+1.48%) |
| Dec 16, 2025 | 47.92 | 48.00 | 47.19 | 47.44 | 2,309,472 | -0.38(-0.79%) |
| Dec 15, 2025 | 48.33 | 48.61 | 46.97 | 47.82 | 4,948,976 | -0.86(-1.77%) |
| Dec 12, 2025 | 48.95 | 49.08 | 48.53 | 48.68 | 2,252,292 | -0.18(-0.37%) |
| Dec 11, 2025 | 48.62 | 49.24 | 48.62 | 48.86 | 3,180,229 | +0.60(+1.24%) |
| Dec 10, 2025 | 48.01 | 48.38 | 47.83 | 48.26 | 3,299,081 | +0.43(+0.90%) |
| Dec 09, 2025 | 48.15 | 48.53 | 47.80 | 47.83 | 3,075,206 | -0.61(-1.26%) |
| Dec 08, 2025 | 48.65 | 48.72 | 48.22 | 48.44 | 2,617,106 | -1.09(-2.20%) |
| Dec 05, 2025 | 49.71 | 49.73 | 49.20 | 49.53 | 2,342,411 | +0.63(+1.29%) |
| Dec 04, 2025 | 49.51 | 49.57 | 48.89 | 48.90 | 1,984,745 | -0.79(-1.59%) |
| Dec 03, 2025 | 49.63 | 49.91 | 49.59 | 49.69 | 4,492,269 | -0.16(-0.32%) |
| Dec 02, 2025 | 50.42 | 50.43 | 49.67 | 49.85 | 1,497,899 | -0.10(-0.20%) |
