| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 77.57 | 78.39 | 76.33 | 77.20 | 439,447 | +0.26(+0.34%) |
| May 07, 2026 | 77.85 | 78.28 | 76.18 | 76.94 | 724,618 | -0.24(-0.31%) |
| May 06, 2026 | 76.76 | 78.35 | 75.60 | 77.18 | 521,332 | +1.94(+2.58%) |
| May 05, 2026 | 73.84 | 75.44 | 73.84 | 75.24 | 480,384 | +1.52(+2.06%) |
| May 04, 2026 | 79.22 | 79.22 | 73.36 | 73.72 | 563,184 | -4.46(-5.70%) |
| May 01, 2026 | 79.12 | 79.69 | 77.35 | 78.18 | 494,364 | -0.86(-1.09%) |
| Apr 30, 2026 | 78.00 | 79.69 | 77.27 | 79.04 | 662,765 | +1.29(+1.66%) |
| Apr 29, 2026 | 77.72 | 78.01 | 76.80 | 77.75 | 451,381 | -0.54(-0.69%) |
| Apr 28, 2026 | 78.74 | 79.67 | 76.76 | 78.29 | 404,182 | -0.39(-0.50%) |
| Apr 27, 2026 | 79.16 | 81.08 | 78.33 | 78.68 | 564,406 | -0.32(-0.41%) |
| Apr 24, 2026 | 78.66 | 80.00 | 77.80 | 79.00 | 603,917 | +0.19(+0.24%) |
| Apr 23, 2026 | 77.97 | 79.76 | 77.70 | 78.81 | 817,639 | +0.81(+1.04%) |
| Apr 22, 2026 | 81.00 | 81.00 | 77.68 | 78.00 | 506,725 | -2.52(-3.13%) |
| Apr 21, 2026 | 81.49 | 82.89 | 78.93 | 80.52 | 957,134 | -0.59(-0.73%) |
| Apr 20, 2026 | 80.06 | 81.55 | 78.26 | 81.11 | 547,311 | +0.56(+0.70%) |
| Apr 17, 2026 | 79.49 | 85.00 | 79.15 | 80.55 | 871,875 | +2.32(+2.97%) |
| Apr 16, 2026 | 76.40 | 79.73 | 76.35 | 78.23 | 687,868 | +2.05(+2.69%) |
| Apr 15, 2026 | 78.25 | 78.25 | 75.08 | 76.18 | 750,574 | -2.57(-3.26%) |
| Apr 14, 2026 | 79.08 | 79.82 | 78.28 | 78.75 | 553,572 | -0.54(-0.68%) |
| Apr 13, 2026 | 78.60 | 79.59 | 77.33 | 79.29 | 984,745 | +0.06(+0.08%) |
| Apr 10, 2026 | 80.67 | 81.09 | 78.67 | 79.23 | 387,956 | -1.05(-1.31%) |
| Apr 09, 2026 | 78.00 | 80.67 | 76.83 | 80.28 | 732,417 | +1.22(+1.54%) |
| Apr 08, 2026 | 79.98 | 83.18 | 78.69 | 79.06 | 1,139,652 | +2.81(+3.69%) |
| Apr 07, 2026 | 76.61 | 77.65 | 75.72 | 76.25 | 610,094 | -1.05(-1.36%) |
| Apr 06, 2026 | 76.17 | 77.65 | 75.53 | 77.30 | 747,230 | +0.46(+0.60%) |
| Apr 02, 2026 | 75.83 | 78.17 | 74.16 | 76.84 | 877,376 | -0.51(-0.65%) |
| Apr 01, 2026 | 79.51 | 79.95 | 77.10 | 77.35 | 995,459 | -2.01(-2.53%) |
| Mar 31, 2026 | 79.09 | 82.34 | 78.23 | 79.35 | 838,446 | +1.65(+2.12%) |
| Mar 30, 2026 | 78.57 | 79.18 | 77.12 | 77.70 | 588,044 | -0.88(-1.12%) |
| Mar 27, 2026 | 80.19 | 80.42 | 78.17 | 78.59 | 623,750 | -2.30(-2.85%) |
| Mar 26, 2026 | 80.04 | 81.50 | 79.57 | 80.89 | 589,476 | -0.18(-0.22%) |
| Mar 25, 2026 | 83.34 | 83.46 | 79.09 | 81.07 | 1,110,329 | -1.44(-1.75%) |
| Mar 24, 2026 | 78.55 | 82.70 | 77.81 | 82.51 | 1,145,959 | +2.60(+3.26%) |
| Mar 23, 2026 | 77.51 | 80.80 | 77.05 | 79.91 | 1,362,633 | +5.21(+6.98%) |
| Mar 20, 2026 | 75.57 | 76.40 | 74.18 | 74.69 | 1,676,147 | -1.14(-1.51%) |
| Mar 19, 2026 | 76.98 | 78.06 | 75.25 | 75.84 | 937,340 | -1.64(-2.12%) |
| Mar 18, 2026 | 80.06 | 80.72 | 77.41 | 77.48 | 635,805 | -3.18(-3.94%) |
| Mar 17, 2026 | 84.12 | 84.43 | 79.82 | 80.65 | 707,070 | -2.37(-2.86%) |
| Mar 16, 2026 | 82.96 | 83.92 | 81.64 | 83.03 | 828,408 | +1.24(+1.52%) |
| Mar 13, 2026 | 82.19 | 82.29 | 80.23 | 81.79 | 719,220 | +0.00(+0.00%) |
| Mar 12, 2026 | 82.47 | 83.47 | 80.83 | 81.79 | 965,389 | -2.35(-2.80%) |
| Mar 11, 2026 | 83.62 | 85.74 | 83.54 | 84.14 | 549,139 | +0.00(+0.00%) |
| Mar 10, 2026 | 86.25 | 87.34 | 84.07 | 84.14 | 760,157 | -1.17(-1.37%) |
| Mar 09, 2026 | 83.97 | 85.83 | 81.18 | 85.31 | 871,875 | -0.41(-0.48%) |
| Mar 06, 2026 | 88.30 | 89.05 | 85.41 | 85.72 | 729,360 | -3.93(-4.39%) |
| Mar 05, 2026 | 89.03 | 91.62 | 88.57 | 89.65 | 1,049,740 | -0.60(-0.66%) |
| Mar 04, 2026 | 88.60 | 90.28 | 88.06 | 90.25 | 792,959 | +0.49(+0.54%) |
| Mar 03, 2026 | 92.19 | 92.33 | 87.78 | 89.76 | 1,270,582 | -5.28(-5.56%) |
