| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 47.48 | 47.51 | 47.35 | 47.43 | 726,915 | -0.01(-0.02%) |
| Dec 24, 2025 | 47.29 | 47.48 | 47.29 | 47.44 | 312,694 | +0.14(+0.30%) |
| Dec 23, 2025 | 47.08 | 47.31 | 47.02 | 47.30 | 701,458 | +0.16(+0.34%) |
| Dec 22, 2025 | 47.08 | 47.19 | 47.02 | 47.14 | 663,797 | +0.32(+0.68%) |
| Dec 19, 2025 | 46.58 | 46.87 | 46.54 | 46.82 | 721,612 | +0.41(+0.88%) |
| Dec 18, 2025 | 46.52 | 46.72 | 46.33 | 46.41 | 629,304 | +0.33(+0.72%) |
| Dec 17, 2025 | 46.64 | 46.67 | 46.08 | 46.08 | 753,152 | -0.49(-1.05%) |
| Dec 16, 2025 | 46.61 | 46.73 | 46.30 | 46.57 | 622,724 | -0.26(-0.56%) |
| Dec 15, 2025 | 47.18 | 47.18 | 46.74 | 46.83 | 597,945 | -0.08(-0.17%) |
| Dec 12, 2025 | 47.41 | 47.44 | 46.77 | 46.91 | 759,811 | -0.53(-1.12%) |
| Dec 11, 2025 | 47.14 | 47.45 | 46.99 | 47.44 | 642,194 | +0.17(+0.36%) |
| Dec 10, 2025 | 46.88 | 47.38 | 46.79 | 47.27 | 716,181 | +0.38(+0.81%) |
| Dec 09, 2025 | 46.88 | 47.07 | 46.87 | 46.89 | 450,965 | -0.03(-0.06%) |
| Dec 08, 2025 | 47.15 | 47.15 | 46.81 | 46.92 | 378,293 | -0.16(-0.34%) |
| Dec 05, 2025 | 47.09 | 47.27 | 47.00 | 47.08 | 439,777 | +0.08(+0.17%) |
| Dec 04, 2025 | 46.99 | 47.04 | 46.82 | 47.00 | 534,136 | +0.06(+0.13%) |
| Dec 03, 2025 | 46.65 | 47.00 | 46.65 | 46.94 | 540,952 | +0.21(+0.45%) |
| Dec 02, 2025 | 46.79 | 46.88 | 46.59 | 46.73 | 516,207 | +0.06(+0.13%) |
| Dec 01, 2025 | 46.54 | 46.88 | 46.54 | 46.67 | 568,351 | -0.20(-0.43%) |
| Nov 28, 2025 | 46.72 | 46.89 | 46.69 | 46.87 | 260,494 | +0.24(+0.51%) |
| Nov 26, 2025 | 46.49 | 46.78 | 46.44 | 46.63 | 533,284 | +0.32(+0.69%) |
| Nov 25, 2025 | 45.78 | 46.38 | 45.57 | 46.31 | 981,499 | +0.51(+1.11%) |
| Nov 24, 2025 | 45.38 | 45.88 | 45.31 | 45.80 | 649,320 | +0.64(+1.42%) |
| Nov 21, 2025 | 44.79 | 45.51 | 44.54 | 45.16 | 1,618,898 | +0.55(+1.23%) |
| Nov 20, 2025 | 46.01 | 46.18 | 44.58 | 44.61 | 2,024,042 | -0.68(-1.50%) |
| Nov 19, 2025 | 45.21 | 45.63 | 45.05 | 45.29 | 1,859,854 | +0.15(+0.33%) |
| Nov 18, 2025 | 45.19 | 45.46 | 44.83 | 45.14 | 1,216,252 | -0.30(-0.66%) |
| Nov 17, 2025 | 45.80 | 46.05 | 45.23 | 45.44 | 786,861 | -0.51(-1.11%) |
| Nov 14, 2025 | 45.51 | 46.22 | 45.38 | 45.95 | 778,242 | -0.03(-0.07%) |
| Nov 13, 2025 | 46.58 | 46.61 | 45.88 | 45.98 | 656,537 | -0.79(-1.69%) |
| Nov 12, 2025 | 46.86 | 46.91 | 46.65 | 46.77 | 1,409,160 | +0.04(+0.09%) |
| Nov 11, 2025 | 46.52 | 46.78 | 46.47 | 46.73 | 1,074,744 | +0.10(+0.21%) |
| Nov 10, 2025 | 46.41 | 46.70 | 46.23 | 46.63 | 577,903 | +0.66(+1.44%) |
| Nov 07, 2025 | 45.68 | 45.97 | 45.27 | 45.97 | 549,517 | +0.11(+0.24%) |
| Nov 06, 2025 | 46.32 | 46.38 | 45.76 | 45.86 | 608,793 | -0.51(-1.10%) |
| Nov 05, 2025 | 46.16 | 46.60 | 46.14 | 46.37 | 2,335,937 | +0.22(+0.48%) |
| Nov 04, 2025 | 46.22 | 46.47 | 46.10 | 46.15 | 561,882 | -0.54(-1.16%) |
| Nov 03, 2025 | 46.87 | 46.87 | 46.44 | 46.69 | 503,521 | +0.06(+0.13%) |
| Oct 31, 2025 | 46.81 | 46.81 | 46.44 | 46.63 | 446,015 | +0.16(+0.34%) |
| Oct 30, 2025 | 46.70 | 46.90 | 46.47 | 46.47 | 634,701 | -0.50(-1.06%) |
| Oct 29, 2025 | 47.11 | 47.17 | 46.72 | 46.97 | 770,820 | -0.04(-0.09%) |
| Oct 28, 2025 | 47.01 | 47.11 | 46.88 | 47.01 | 875,360 | +0.08(+0.17%) |
| Oct 27, 2025 | 46.81 | 46.97 | 46.78 | 46.93 | 686,562 | +0.49(+1.06%) |
| Oct 24, 2025 | 46.43 | 46.55 | 46.38 | 46.44 | 471,438 | +0.37(+0.80%) |
| Oct 23, 2025 | 45.84 | 46.15 | 45.81 | 46.07 | 642,377 | +0.31(+0.68%) |
| Oct 22, 2025 | 46.05 | 46.07 | 45.48 | 45.76 | 686,926 | -0.30(-0.65%) |
| Oct 21, 2025 | 46.05 | 46.17 | 45.93 | 46.06 | 491,510 | +0.05(+0.11%) |
| Oct 20, 2025 | 45.78 | 46.09 | 45.78 | 46.01 | 412,301 | +0.50(+1.10%) |
| Oct 17, 2025 | 45.19 | 45.61 | 45.14 | 45.51 | 518,967 | +0.19(+0.42%) |
| Oct 16, 2025 | 45.81 | 45.86 | 45.07 | 45.32 | 592,962 | -0.34(-0.74%) |
| Oct 15, 2025 | 45.85 | 46.03 | 45.27 | 45.66 | 644,134 | +0.18(+0.40%) |
| Oct 14, 2025 | 45.05 | 45.72 | 44.81 | 45.48 | 531,478 | +0.00(+0.00%) |
| Oct 13, 2025 | 45.32 | 45.58 | 45.24 | 45.48 | 518,128 | +0.71(+1.59%) |
| Oct 10, 2025 | 46.08 | 46.21 | 44.74 | 44.77 | 1,101,541 | -1.26(-2.74%) |
| Oct 09, 2025 | 46.25 | 46.25 | 45.91 | 46.03 | 609,731 | -0.17(-0.37%) |
| Oct 08, 2025 | 46.00 | 46.21 | 45.94 | 46.20 | 1,214,476 | +0.28(+0.61%) |
| Oct 07, 2025 | 46.19 | 46.24 | 45.81 | 45.92 | 835,673 | -0.23(-0.50%) |
| Oct 06, 2025 | 46.17 | 46.22 | 45.99 | 46.15 | 456,637 | +0.14(+0.30%) |
| Oct 03, 2025 | 46.01 | 46.24 | 45.94 | 46.01 | 665,148 | +0.04(+0.09%) |
| Oct 02, 2025 | 46.01 | 46.03 | 45.78 | 45.97 | 554,797 | +0.07(+0.15%) |
