Loading...
| Date | Open Price | Close Price | High Price | Low Price |
|---|---|---|---|---|
| 20260918 | 44 | 20 | 44 | 20 |
| 20260917 | 56 | 43 | 90 | 43 |
| 20260916 | 74 | 56 | 83 | 56 |
| 20260915 | 99 | 70 | 99 | 69 |
| 20260914 | 134 | 99 | 134 | 99 |
| 20260911 | 139 | 134 | 139 | 121 |
| 20260910 | 172 | 136 | 172 | 135 |
| 20260909 | 248 | 248 | 248 | 248 |
| 20260908 |
| 220 |
| 248 |
| 349 |
| 220 |
| 20260907 | 299 | 299 | 299 | 299 |
| 20260904 | 659 | 427 | 745 | 427 |
| 20260903 | 668 | 610 | 811 | 581 |
| 20260902 | 756 | 663 | 782 | 652 |
| 20260901 | 750 | 758 | 898 | 750 |
| 20260831 | 672 | 692 | 739 | 670 |
| 20260828 | 736 | 701 | 783 | 699 |
| 20260827 | 685 | 722 | 859 | 679 |
| 20260826 | 685 | 661 | 800 | 620 |
| 20260825 | 830 | 712 | 900 | 662 |
| 20260824 | 609 | 695 | 695 | 580 |
| 20260821 | 424 | 535 | 535 | 424 |
| 20260820 | 433 | 412 | 449 | 393 |
| 20260819 | 440 | 454 | 540 | 427 |
| 20260818 | 451 | 458 | 558 | 392 |
| 20260814 | 336 | 436 | 436 | 336 |
| 20260813 | 369 | 336 | 369 | 329 |
| 20260812 | 376 | 359 | 379 | 352 |
| 20260811 | 392 | 376 | 398 | 364 |
| 20260810 | 359 | 392 | 398 | 358 |
| 20260807 | 370 | 358 | 409 | 357 |
| 20260806 | 403 | 373 | 415 | 361 |
| 20260805 | 417 | 401 | 439 | 390 |
| 20260804 | 390 | 420 | 482 | 386 |
| 20260803 | 359 | 388 | 459 | 330 |
| 20260731 | 373 | 370 | 409 | 326 |
| 20260730 | 548 | 326 | 548 | 326 |
| 20260729 | 319 | 422 | 422 | 302 |
| 20260728 | 397 | 325 | 397 | 304 |
| 20260727 | 420 | 393 | 461 | 376 |
| 20260724 | 502 | 406 | 520 | 400 |
| 20260723 | 542 | 515 | 728 | 515 |
| 20260722 | 741 | 625 | 741 | 501 |
| 20260721 | 570 | 570 | 570 | 570 |
| 20260720 | 407 | 439 | 439 | 405 |
| 20260716 | 259 | 338 | 338 | 249 |
| 20260715 | 248 | 260 | 294 | 248 |
| 20260714 | 233 | 244 | 260 | 217 |
| 20260713 | 262 | 235 | 262 | 234 |
| 20260710 | 286 | 262 | 307 | 256 |
| 20260709 | 313 | 280 | 325 | 280 |
| 20260708 | 384 | 327 | 399 | 311 |
| 20260707 | 292 | 384 | 384 | 281 |
| 20260706 | 435 | 296 | 445 | 280 |
| 20260703 | 264 | 369 | 369 | 264 |
| 20260702 | 290 | 284 | 320 | 252 |
| 20260701 | 390 | 296 | 390 | 281 |
| 20260630 | 448 | 400 | 457 | 400 |
| 20260629 | 460 | 460 | 460 | 438 |
| 20260626 | 500 | 460 | 500 | 436 |
| 20260625 | 467 | 466 | 468 | 421 |
| 20260624 | 428 | 467 | 470 | 428 |
| 20260623 | 461 | 470 | 527 | 461 |
| 20260622 | 492 | 461 | 492 | 420 |
| 20260619 | 503 | 492 | 531 | 490 |
| 20260618 | 532 | 536 | 557 | 502 |
| 20260617 | 535 | 532 | 546 | 519 |
| 20260616 | 511 | 535 | 565 | 511 |
| 20260615 | 534 | 511 | 572 | 511 |
| 20260612 | 531 | 534 | 534 | 513 |
| 20260611 | 510 | 531 | 534 | 480 |
| 20260610 | 487 | 510 | 510 | 480 |
| 20260609 | 495 | 487 | 504 | 450 |
| 20260608 | 527 | 500 | 538 | 500 |
| 20260605 | 543 | 527 | 543 | 519 |
| 20260604 | 529 | 545 | 545 | 510 |
| 20260602 | 524 | 534 | 550 | 519 |
| 20260601 | 586 | 524 | 586 | 495 |
| 20260529 | 620 | 590 | 620 | 587 |
| 20260528 | 607 | 606 | 617 | 592 |
| 20260527 | 671 | 610 | 671 | 610 |
| 20260526 | 681 | 651 | 744 | 636 |
| 20260522 | 650 | 679 | 740 | 650 |
| 20260521 | 701 | 677 | 744 | 650 |
| 20260520 | 760 | 700 | 790 | 693 |
| 20260519 | 684 | 760 | 771 | 683 |
| 20260518 | 651 | 683 | 704 | 618 |
| 20260515 | 698 | 653 | 713 | 651 |
| 20260514 | 668 | 684 | 868 | 662 |
| 20260513 | 695 | 668 | 709 | 656 |
| 20260512 | 900 | 696 | 901 | 638 |
| 20260511 | 418 | 418 | 418 | 418 |
| 20260508 | 418 | 418 | 418 | 418 |
| 20260507 | 418 | 418 | 418 | 418 |
| 20260506 | 418 | 418 | 418 | 418 |
| 20260504 | 418 | 418 | 418 | 418 |
| 20260430 | 418 | 418 | 418 | 418 |
| 20260429 | 418 | 418 | 418 | 418 |
| 20260428 | 418 | 418 | 418 | 418 |
| 20260427 | 418 | 418 | 418 | 418 |
| 20260424 | 418 | 418 | 418 | 418 |
| 20260423 | 418 | 418 | 418 | 418 |
| 20260422 | 418 | 418 | 418 | 418 |
| 20260421 | 418 | 418 | 418 | 418 |
| 20260420 | 418 | 418 | 418 | 418 |
| 20260417 | 405 | 418 | 445 | 396 |
| 20260416 | 403 | 396 | 430 | 370 |
| 20260415 | 406 | 403 | 417 | 389 |
| 20260414 | 357 | 387 | 436 | 357 |
| 20260413 | 380 | 357 | 380 | 355 |
| 20260410 | 360 | 373 | 374 | 359 |
| 20260409 | 361 | 359 | 365 | 354 |
| 20260408 | 382 | 353 | 382 | 331 |
| 20260407 | 352 | 364 | 379 | 346 |
| 20260406 | 367 | 365 | 371 | 358 |
| 20260403 | 360 | 368 | 377 | 359 |
| 20260402 | 359 | 360 | 384 | 359 |
| 20260401 | 357 | 362 | 392 | 357 |
| 20260331 | 363 | 357 | 363 | 352 |
| 20260330 | 366 | 363 | 379 | 363 |
| 20260327 | 362 | 366 | 392 | 362 |
| 20260326 | 376 | 360 | 376 | 360 |
| 20260325 | 365 | 367 | 370 | 360 |
| 20260324 | 378 | 365 | 386 | 354 |
| 20260323 | 370 | 388 | 389 | 368 |
| 20260320 | 367 | 370 | 378 | 362 |
| 20260319 | 379 | 368 | 392 | 361 |
| 20260318 | 375 | 371 | 394 | 368 |
| 20260317 | 400 | 373 | 400 | 370 |
| 20260316 | 366 | 372 | 385 | 366 |
| 20260313 | 368 | 370 | 381 | 352 |
| 20260312 | 401 | 366 | 460 | 359 |
| 20260311 | 392 | 366 | 465 | 363 |
| 20260310 | 348 | 358 | 396 | 330 |
| 20260309 | 324 | 328 | 336 | 315 |
| 20260306 | 316 | 322 | 354 | 313 |
| 20260305 | 307 | 319 | 333 | 307 |
| 20260304 | 359 | 307 | 359 | 292 |
| 20260303 | 377 | 359 | 379 | 355 |
| 20260227 | 391 | 380 | 391 | 361 |
| 20260226 | 371 | 391 | 456 | 370 |
| 20260225 | 417 | 371 | 514 | 368 |
| 20260224 | 315 | 409 | 409 | 314 |
| 20260223 | 337 | 315 | 337 | 310 |
| 20260220 | 350 | 337 | 356 | 316 |
| 20260219 | 407 | 357 | 409 | 344 |
| 20260213 | 437 | 411 | 438 | 411 |
| 20260212 | 455 | 437 | 455 | 435 |
| 20260211 | 450 | 435 | 450 | 434 |
| 20260210 | 449 | 434 | 449 | 432 |
| 20260209 | 423 | 430 | 436 | 422 |
| 20260206 | 428 | 423 | 432 | 412 |
| 20260205 | 429 | 432 | 434 | 425 |
| 20260204 | 425 | 429 | 435 | 425 |
| 20260203 | 437 | 423 | 439 | 413 |
| 20260202 | 439 | 436 | 457 | 432 |
| 20260130 | 466 | 435 | 466 | 434 |
| 20260129 | 444 | 457 | 572 | 444 |
| 20260128 | 465 | 440 | 465 | 430 |
| 20260127 | 450 | 451 | 456 | 450 |
| 20260126 | 451 | 450 | 451 | 441 |
| 20260123 | 437 | 441 | 452 | 437 |
| 20260122 | 449 | 435 | 449 | 429 |
| 20260121 | 451 | 449 | 456 | 446 |
| 20260120 | 441 | 446 | 446 | 438 |
| 20260119 | 444 | 441 | 448 | 431 |
| 20260116 | 448 | 444 | 450 | 441 |
| 20260115 | 451 | 448 | 453 | 442 |
| 20260114 | 447 | 447 | 455 | 447 |
| 20260113 | 443 | 447 | 454 | 443 |
| 20260112 | 447 | 443 | 447 | 437 |
| 20260109 | 447 | 443 | 448 | 437 |
| 20260108 | 440 | 444 | 444 | 435 |
| 20260107 | 448 | 443 | 453 | 439 |
| 20260106 | 447 | 449 | 454 | 447 |
| 20260105 | 453 | 447 | 458 | 445 |
| 20260102 | 481 | 453 | 481 | 444 |
| 20251230 | 451 | 462 | 465 | 449 |
| 20251229 | 452 | 451 | 465 | 449 |
| 20251226 | 466 | 449 | 466 | 441 |
| 20251224 | 461 | 466 | 471 | 461 |
| 20251223 | 464 | 464 | 476 | 461 |
| 20251222 | 472 | 470 | 472 | 468 |
| 20251219 | 469 | 472 | 474 | 464 |
| 20251218 | 472 | 469 | 475 | 467 |
| 20251217 | 476 | 473 | 476 | 469 |
| 20251216 | 470 | 476 | 483 | 469 |
| 20251215 | 474 | 469 | 474 | 468 |
| 20251212 | 474 | 468 | 499 | 467 |
| 20251211 | 470 | 470 | 478 | 468 |
| 20251210 | 471 | 470 | 478 | 470 |
| 20251209 | 478 | 477 | 478 | 474 |
| 20251208 | 472 | 478 | 479 | 472 |
| 20251205 | 477 | 477 | 477 | 471 |
| 20251204 | 480 | 477 | 484 | 471 |
| 20251203 | 465 | 471 | 550 | 465 |
| 20251202 | 482 | 467 | 482 | 467 |
| 20251201 | 491 | 481 | 491 | 481 |
| 20251128 | 487 | 487 | 492 | 482 |
| 20251127 | 486 | 487 | 493 | 477 |
| 20251126 | 478 | 482 | 485 | 474 |
| 20251125 | 492 | 478 | 496 | 477 |
| 20251124 | 481 | 483 | 490 | 479 |
| 20251121 | 492 | 484 | 495 | 450 |
| 20251120 | 486 | 492 | 498 | 486 |
| 20251119 | 484 | 486 | 498 | 484 |
| 20251118 | 491 | 491 | 500 | 483 |
| 20251117 | 495 | 495 | 502 | 488 |
| 20251114 | 502 | 495 | 510 | 495 |
| 20251113 | 508 | 502 | 519 | 500 |
| 20251112 | 495 | 508 | 514 | 495 |
| 20251111 | 500 | 496 | 507 | 495 |
| 20251110 | 494 | 500 | 500 | 494 |
| 20251107 | 507 | 499 | 507 | 489 |
| 20251106 | 513 | 508 | 518 | 492 |
| 20251105 | 500 | 508 | 633 | 492 |
| 20251104 | 483 | 490 | 492 | 481 |
| 20251103 | 502 | 483 | 511 | 483 |
| 20251031 | 527 | 502 | 529 | 502 |
| 20251030 | 520 | 506 | 537 | 506 |
| 20251029 | 528 | 520 | 536 | 517 |
| 20251028 | 519 | 517 | 572 | 511 |
| 20251027 | 531 | 515 | 538 | 511 |
| 20251024 | 528 | 526 | 537 | 516 |
| 20251023 | 531 | 530 | 545 | 525 |
| 20251022 | 540 | 551 | 559 | 538 |
| 20251021 | 542 | 540 | 550 | 536 |
| 20251020 | 526 | 542 | 554 | 526 |
| 20251017 | 538 | 531 | 540 | 516 |
| 20251016 | 536 | 533 | 546 | 520 |
| 20251015 | 525 | 525 | 533 | 515 |
| 20251014 | 528 | 530 | 534 | 520 |
| 20251013 | 517 | 528 | 542 | 516 |
| 20251010 | 525 | 522 | 537 | 520 |
| 20251002 | 520 | 525 | 542 | 520 |
| 20251001 | 530 | 515 | 543 | 513 |
| 20250930 | 513 | 530 | 540 | 509 |
| 20250929 | 511 | 504 | 512 | 502 |
| 20250926 | 525 | 512 | 527 | 512 |
| 20250925 | 530 | 525 | 542 | 517 |
| 20250924 | 531 | 530 | 546 | 512 |
| 20250923 | 532 | 536 | 548 | 531 |
| 20250922 | 529 | 532 | 559 | 525 |
| 20250919 | 531 | 534 | 547 | 526 |
| 20250918 | 525 | 533 | 546 | 522 |
| 20250917 | 540 | 529 | 540 | 527 |
| 20250916 | 539 | 540 | 549 | 535 |
| 20250915 | 548 | 544 | 561 | 536 |
| 20250912 | 546 | 548 | 561 | 540 |
| 20250911 | 547 | 546 | 563 | 534 |
| 20250910 | 533 | 547 | 586 | 533 |
| 20250909 | 546 | 533 | 549 | 531 |
| 20250908 | 542 | 551 | 560 | 537 |
| 20250905 | 560 | 543 | 561 | 536 |
| 20250904 | 555 | 558 | 575 | 540 |
| 20250903 | 584 | 551 | 621 | 550 |
| 20250902 | 655 | 584 | 684 | 580 |
| 20250901 | 519 | 674 | 674 | 519 |
| 20250829 | 508 | 519 | 520 | 503 |
| 20250828 | 503 | 503 | 519 | 503 |
| 20250827 | 508 | 503 | 518 | 502 |
| 20250826 | 508 | 507 | 525 | 500 |
| 20250825 | 500 | 508 | 519 | 500 |
| 20250822 | 519 | 499 | 524 | 485 |
| 20250821 | 497 | 519 | 533 | 497 |
| 20250820 | 493 | 497 | 504 | 492 |
| 20250819 | 484 | 492 | 504 | 481 |
| 20250818 | 496 | 480 | 496 | 477 |
| 20250814 | 491 | 496 | 499 | 488 |
| 20250813 | 495 | 492 | 495 | 488 |
| 20250812 | 485 | 495 | 496 | 484 |
| 20250811 | 493 | 489 | 495 | 470 |
| 20250808 | 488 | 493 | 500 | 488 |
| 20250807 | 490 | 488 | 495 | 484 |
| 20250806 | 494 | 486 | 494 | 481 |
| 20250805 | 482 | 490 | 495 | 482 |
| 20250804 | 475 | 482 | 484 | 470 |
| 20250801 | 500 | 480 | 501 | 476 |
| 20250731 | 491 | 500 | 500 | 486 |
| 20250730 | 500 | 491 | 502 | 489 |
| 20250729 | 490 | 505 | 516 | 490 |
| 20250728 | 482 | 494 | 520 | 482 |
| 20250725 | 492 | 482 | 495 | 481 |
| 20250724 | 494 | 488 | 498 | 488 |
| 20250723 | 495 | 494 | 502 | 485 |
| 20250722 | 508 | 493 | 510 | 493 |
| 20250721 | 500 | 503 | 505 | 496 |
| 20250718 | 504 | 496 | 509 | 493 |
| 20250717 | 505 | 509 | 513 | 484 |
| 20250716 | 506 | 491 | 506 | 491 |
| 20250715 | 509 | 504 | 515 | 500 |
| 20250714 | 506 | 504 | 510 | 502 |
| 20250711 | 500 | 501 | 502 | 495 |
| 20250710 | 497 | 500 | 502 | 490 |
| 20250709 | 493 | 497 | 498 | 492 |
| 20250708 | 494 | 492 | 500 | 486 |
| 20250707 | 486 | 491 | 491 | 482 |
| 20250704 | 490 | 485 | 498 | 479 |
| 20250703 | 482 | 486 | 494 | 482 |
| 20250702 | 485 | 482 | 491 | 475 |
| 20250701 | 476 | 481 | 490 | 476 |
| 20250630 | 492 | 472 | 493 | 467 |
| 20250627 | 471 | 488 | 499 | 471 |
| 20250626 | 496 | 467 | 504 | 467 |
| 20250625 | 495 | 492 | 499 | 490 |
| 20250624 | 493 | 495 | 508 | 488 |
| 20250623 | 489 | 493 | 499 | 487 |
| 20250620 | 496 | 489 | 499 | 485 |
| 20250619 | 506 | 496 | 511 | 492 |
| 20250618 | 496 | 501 | 545 | 489 |
| 20250617 | 507 | 492 | 515 | 491 |
| 20250616 | 520 | 502 | 525 | 501 |
| 20250613 | 525 | 515 | 536 | 515 |
| 20250612 | 532 | 520 | 534 | 520 |
| 20250611 | 530 | 527 | 536 | 521 |
| 20250610 | 524 | 525 | 550 | 519 |
| 20250609 | 519 | 519 | 534 | 514 |
| 20250605 | 528 | 519 | 530 | 513 |
| 20250604 | 512 | 523 | 535 | 509 |
| 20250602 | 508 | 507 | 530 | 507 |
| 20250530 | 507 | 508 | 530 | 495 |
| 20250529 | 490 | 507 | 515 | 487 |
| 20250528 | 490 | 490 | 504 | 486 |
| 20250527 | 477 | 490 | 496 | 477 |
| 20250526 | 470 | 477 | 484 | 470 |
| 20250523 | 471 | 470 | 524 | 469 |
| 20250522 | 487 | 471 | 500 | 471 |
| 20250521 | 476 | 487 | 497 | 476 |
| 20250520 | 492 | 476 | 492 | 475 |
| 20250519 | 505 | 492 | 505 | 490 |
| 20250516 | 503 | 505 | 528 | 499 |
| 20250515 | 527 | 503 | 539 | 500 |
| 20250514 | 505 | 522 | 530 | 486 |
| 20250513 | 531 | 510 | 535 | 510 |
| 20250512 | 505 | 531 | 539 | 500 |
| 20250509 | 508 | 500 | 551 | 493 |
| 20250508 | 520 | 506 | 523 | 490 |
| 20250507 | 520 | 520 | 527 | 508 |
| 20250502 | 537 | 520 | 537 | 520 |
| 20250430 | 537 | 537 | 552 | 530 |
| 20250429 | 537 | 537 | 548 | 528 |
| 20250428 | 519 | 537 | 549 | 514 |
| 20250425 | 503 | 519 | 532 | 492 |
| 20250424 | 486 | 503 | 545 | 480 |
| 20250423 | 464 | 478 | 538 | 464 |
| 20250422 | 474 | 464 | 477 | 463 |
| 20250421 | 474 | 464 | 479 | 458 |
| 20250418 | 470 | 474 | 474 | 461 |
| 20250417 | 470 | 470 | 477 | 464 |
| 20250416 | 463 | 470 | 471 | 457 |
| 20250415 | 456 | 463 | 465 | 455 |
| 20250414 | 454 | 456 | 460 | 445 |
| 20250411 | 470 | 452 | 470 | 447 |
| 20250410 | 447 | 461 | 466 | 447 |
| 20250409 | 452 | 447 | 457 | 447 |
| 20250408 | 443 | 457 | 468 | 443 |
| 20250407 | 465 | 443 | 472 | 435 |
| 20250404 | 460 | 459 | 465 | 451 |
| 20250403 | 460 | 461 | 466 | 455 |
| 20250402 | 470 | 460 | 470 | 451 |
| 20250401 | 453 | 451 | 462 | 445 |
| 20250331 | 456 | 449 | 470 | 449 |
| 20250328 | 471 | 456 | 478 | 456 |
| 20250327 | 473 | 471 | 479 | 470 |
| 20250326 | 473 | 473 | 473 | 462 |
| 20250325 | 461 | 462 | 477 | 460 |
| 20250324 | 454 | 460 | 480 | 454 |
| 20250321 | 473 | 457 | 481 | 457 |
| 20250320 | 466 | 473 | 490 | 452 |
| 20250319 | 452 | 454 | 477 | 449 |
| 20250318 | 447 | 455 | 515 | 447 |
| 20250317 | 469 | 451 | 469 | 447 |
| 20250314 | 455 | 453 | 458 | 450 |
| 20250313 | 479 | 455 | 479 | 453 |
| 20250312 | 456 | 459 | 470 | 456 |
| 20250311 | 460 | 459 | 463 | 453 |
| 20250310 | 461 | 463 | 479 | 455 |
| 20250307 | 468 | 461 | 472 | 460 |
| 20250306 | 460 | 468 | 480 | 458 |
| 20250305 | 460 | 469 | 483 | 460 |
| 20250304 | 483 | 458 | 499 | 458 |
| 20250228 | 482 | 483 | 503 | 470 |
| 20250227 | 521 | 482 | 537 | 480 |
| 20250226 | 598 | 522 | 611 | 503 |
| 20250225 | 460 | 586 | 586 | 460 |
| 20250224 | 456 | 451 | 467 | 450 |
| 20250221 | 491 | 458 | 511 | 457 |
| 20250220 | 455 | 491 | 500 | 455 |
| 20250219 | 460 | 455 | 477 | 454 |
| 20250218 | 453 | 460 | 469 | 453 |
| 20250217 | 445 | 452 | 484 | 443 |
| 20250214 | 450 | 450 | 461 | 446 |
| 20250213 | 451 | 450 | 460 | 445 |
| 20250212 | 448 | 451 | 455 | 445 |
| 20250211 | 450 | 448 | 455 | 444 |
| 20250210 | 461 | 451 | 476 | 446 |
| 20250207 | 474 | 461 | 488 | 451 |
| 20250206 | 451 | 474 | 485 | 450 |
| 20250205 | 459 | 453 | 471 | 447 |
| 20250204 | 452 | 456 | 459 | 443 |
| 20250203 | 465 | 452 | 471 | 444 |
| 20250131 | 499 | 460 | 502 | 451 |
| 20250124 | 557 | 499 | 642 | 499 |
| 20250123 | 443 | 575 | 575 | 443 |
| 20250122 | 455 | 443 | 462 | 433 |
| 20250121 | 460 | 452 | 461 | 447 |
| 20250120 | 460 | 460 | 469 | 456 |
| 20250117 | 473 | 460 | 474 | 454 |
| 20250116 | 477 | 473 | 477 | 453 |
| 20250115 | 479 | 477 | 484 | 462 |
| 20250114 | 479 | 479 | 484 | 472 |
| 20250113 | 475 | 479 | 485 | 450 |
| 20250110 | 480 | 480 | 490 | 478 |
| 20250109 | 483 | 480 | 483 | 468 |
| 20250108 | 488 | 483 | 498 | 475 |
| 20250107 | 479 | 488 | 496 | 472 |
| 20250106 | 489 | 479 | 489 | 472 |
| 20250103 | 476 | 475 | 476 | 468 |
| 20250102 | 453 | 476 | 480 | 452 |