| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 08, 2026 | 33.50 | 33.65 | 32.92 | 33.09 | 3,476,953 | -0.41(-1.22%) |
| May 07, 2026 | 33.05 | 33.69 | 32.84 | 33.50 | 6,197,743 | +0.38(+1.15%) |
| May 06, 2026 | 32.85 | 33.13 | 32.76 | 33.12 | 4,378,561 | +0.29(+0.88%) |
| May 05, 2026 | 32.63 | 32.99 | 32.57 | 32.83 | 2,155,164 | +0.21(+0.64%) |
| May 04, 2026 | 32.50 | 32.64 | 32.33 | 32.62 | 2,039,162 | +0.06(+0.18%) |
| May 01, 2026 | 32.31 | 32.62 | 32.16 | 32.56 | 1,902,879 | +0.28(+0.87%) |
| Apr 30, 2026 | 31.77 | 32.34 | 31.77 | 32.28 | 3,860,368 | +0.46(+1.45%) |
| Apr 29, 2026 | 32.05 | 32.12 | 31.70 | 31.82 | 3,396,532 | -0.30(-0.93%) |
| Apr 28, 2026 | 32.11 | 32.39 | 32.05 | 32.12 | 3,981,564 | +0.02(+0.06%) |
| Apr 27, 2026 | 32.51 | 32.57 | 32.07 | 32.10 | 3,149,473 | -0.53(-1.62%) |
| Apr 24, 2026 | 32.91 | 32.96 | 32.49 | 32.63 | 2,498,956 | -0.34(-1.03%) |
| Apr 23, 2026 | 32.52 | 32.99 | 32.41 | 32.97 | 2,949,235 | +0.51(+1.57%) |
| Apr 22, 2026 | 32.75 | 33.03 | 32.40 | 32.46 | 4,069,393 | -0.22(-0.67%) |
| Apr 21, 2026 | 32.73 | 32.89 | 32.57 | 32.68 | 3,386,986 | -0.04(-0.12%) |
| Apr 20, 2026 | 32.94 | 33.03 | 32.61 | 32.72 | 3,446,912 | -0.29(-0.88%) |
| Apr 17, 2026 | 33.12 | 33.28 | 32.94 | 33.01 | 3,138,067 | -0.13(-0.39%) |
| Apr 16, 2026 | 32.76 | 33.17 | 32.76 | 33.14 | 2,624,768 | +0.40(+1.22%) |
| Apr 15, 2026 | 32.90 | 32.95 | 32.63 | 32.74 | 3,429,583 | -0.14(-0.43%) |
| Apr 14, 2026 | 32.47 | 32.93 | 32.38 | 32.88 | 3,297,666 | +0.46(+1.42%) |
| Apr 13, 2026 | 32.25 | 32.47 | 31.97 | 32.42 | 3,832,682 | +0.12(+0.37%) |
| Apr 10, 2026 | 33.01 | 33.51 | 32.27 | 32.30 | 4,154,249 | -0.73(-2.21%) |
| Apr 09, 2026 | 33.53 | 33.55 | 32.94 | 33.03 | 6,237,121 | -0.36(-1.08%) |
| Apr 08, 2026 | 33.45 | 33.48 | 33.03 | 33.39 | 3,241,034 | +0.22(+0.66%) |
| Apr 07, 2026 | 33.61 | 33.84 | 33.10 | 33.17 | 5,052,171 | -0.60(-1.78%) |
| Apr 06, 2026 | 33.99 | 34.20 | 33.74 | 33.77 | 2,511,125 | -0.29(-0.85%) |
| Apr 02, 2026 | 34.06 | 0 | -1.20(-3.40%) | |||
| Apr 01, 2026 | 35.04 | 35.37 | 34.89 | 35.26 | 2,551,187 | +0.16(+0.46%) |
| Mar 31, 2026 | 35.14 | 35.41 | 34.88 | 35.10 | 4,129,149 | -0.04(-0.11%) |
| Mar 30, 2026 | 35.05 | 35.55 | 35.02 | 35.14 | 3,248,629 | +0.08(+0.23%) |
| Mar 27, 2026 | 35.25 | 35.34 | 34.94 | 35.06 | 3,144,332 | -0.19(-0.54%) |
| Mar 26, 2026 | 35.28 | 35.53 | 35.14 | 35.25 | 2,364,457 | +0.03(+0.09%) |
| Mar 25, 2026 | 35.67 | 35.74 | 35.21 | 35.22 | 4,910,965 | -0.32(-0.90%) |
| Mar 24, 2026 | 35.21 | 35.79 | 35.11 | 35.54 | 2,936,834 | +0.22(+0.62%) |
| Mar 23, 2026 | 35.39 | 35.52 | 35.03 | 35.32 | 4,591,759 | -0.11(-0.31%) |
| Mar 20, 2026 | 35.17 | 35.49 | 35.17 | 35.43 | 6,968,400 | +0.08(+0.23%) |
| Mar 19, 2026 | 35.28 | 35.59 | 35.03 | 35.35 | 3,566,715 | -0.03(-0.08%) |
| Mar 18, 2026 | 35.57 | 35.66 | 35.19 | 35.38 | 2,196,129 | -0.25(-0.70%) |
| Mar 17, 2026 | 35.70 | 36.25 | 35.60 | 35.63 | 3,256,384 | +0.21(+0.59%) |
| Mar 16, 2026 | 34.75 | 35.51 | 34.56 | 35.42 | 3,918,048 | +0.33(+0.94%) |
| Mar 13, 2026 | 35.14 | 35.42 | 35.00 | 35.09 | 2,956,924 | +0.06(+0.17%) |
| Mar 12, 2026 | 35.15 | 35.30 | 34.97 | 35.03 | 2,514,048 | -0.16(-0.45%) |
| Mar 11, 2026 | 35.74 | 35.79 | 35.02 | 35.19 | 3,652,885 | -0.69(-1.92%) |
| Mar 10, 2026 | 35.13 | 35.92 | 35.08 | 35.88 | 3,515,952 | +0.72(+2.05%) |
| Mar 09, 2026 | 35.05 | 35.42 | 34.87 | 35.16 | 3,567,399 | -0.30(-0.85%) |
| Mar 06, 2026 | 35.46 | 35.62 | 35.06 | 35.46 | 3,583,603 | -0.09(-0.25%) |
| Mar 05, 2026 | 35.82 | 36.04 | 35.43 | 35.55 | 4,143,558 | -0.56(-1.55%) |
| Mar 04, 2026 | 36.08 | 36.21 | 35.76 | 36.11 | 3,990,760 | -0.01(-0.03%) |
| Mar 03, 2026 | 35.78 | 36.25 | 35.60 | 36.12 | 4,057,086 | +0.28(+0.78%) |
