Loading...
| Date | Open Price | Close Price | High Price | Low Price |
|---|---|---|---|---|
| 20260102 | 550 | 579 | 585 | 540 |
| 20251230 | 587 | 587 | 587 | 587 |
| 20251229 | 587 | 587 | 587 | 587 |
| 20251226 | 576 | 576 | 576 | 540 |
| 20251224 | 532 | 533 | 589 | 531 |
| 20251223 | 550 | 550 | 550 | 550 |
| 20251222 | 593 | 593 | 593 | 593 |
| 20251219 | 589 | 551 | 589 | 532 |
| 20251218 | 583 | 583 | 583 | 583 |
| 20251217 | 583 | 583 | 583 | 583 |
| 20251216 | 583 | 550 | 583 | 550 |
| 20251215 | 583 | 583 | 583 | 583 |
| 20251212 | 0 | 583 | 0 | 0 |
| 20251211 | 583 | 583 | 583 | 583 |
| 20251210 | 583 | 583 | 583 | 583 |
| 20251209 | 0 | 577 | 0 | 0 |
| 20251208 | 579 | 577 | 579 | 577 |
| 20251205 | 0 | 583 | 0 | 0 |
| 20251204 | 560 | 583 | 583 | 536 |
| 20251203 | 570 | 579 | 579 | 570 |
| 20251202 | 580 | 579 | 580 | 579 |
| 20251201 | 580 | 580 | 580 | 580 |
| 20251128 | 570 | 570 | 570 | 570 |
| 20251127 | 584 | 583 | 584 | 583 |
| 20251126 | 0 | 580 | 0 | 0 |
| 20251125 | 584 | 580 | 584 | 580 |
| 20251124 | 584 | 535 | 584 | 535 |
| 20251121 | 543 | 580 | 580 | 542 |
| 20251120 | 540 | 580 | 584 | 540 |
| 20251119 | 583 | 583 | 583 | 583 |
| 20251118 | 584 | 581 | 584 | 581 |
| 20251117 | 0 | 585 | 0 | 0 |
| 20251114 | 585 | 585 | 585 | 585 |
| 20251113 | 584 | 545 | 584 | 545 |
| 20251112 | 0 | 582 | 0 | 0 |
| 20251111 | 583 | 582 | 584 | 545 |
| 20251110 | 585 | 584 | 585 | 584 |
| 20251107 | 580 | 586 | 586 | 580 |
| 20251106 | 586 | 586 | 586 | 586 |
| 20251105 | 581 | 569 | 582 | 555 |
| 20251104 | 582 | 582 | 582 | 582 |
| 20251103 | 582 | 535 | 582 | 535 |
| 20251031 | 550 | 550 | 560 | 550 |
| 20251030 | 560 | 580 | 580 | 540 |
| 20251029 | 584 | 584 | 584 | 584 |
| 20251028 | 579 | 560 | 580 | 560 |
| 20251027 | 580 | 580 | 580 | 576 |
| 20251024 | 580 | 580 | 580 | 580 |
| 20251023 | 570 | 578 | 578 | 560 |
| 20251022 | 579 | 580 | 580 | 560 |
| 20251021 | 560 | 579 | 579 | 560 |
| 20251020 | 580 | 580 | 580 | 560 |
| 20251017 | 580 | 580 | 580 | 580 |
| 20251016 | 583 | 550 | 583 | 540 |
| 20251015 | 584 | 584 | 584 | 584 |
| 20251014 | 580 | 580 | 580 | 580 |
| 20251013 | 583 | 580 | 583 | 550 |
| 20251010 | 531 | 585 | 585 | 531 |
| 20251002 | 589 | 560 | 589 | 532 |
| 20251001 | 589 | 580 | 589 | 540 |
| 20250930 | 584 | 585 | 591 | 584 |
| 20250929 | 535 | 591 | 591 | 535 |
| 20250926 | 549 | 535 | 549 | 530 |
| 20250925 | 590 | 540 | 590 | 530 |
| 20250924 | 549 | 549 | 549 | 530 |
| 20250923 | 540 | 550 | 559 | 530 |
| 20250922 | 540 | 563 | 565 | 535 |
| 20250919 | 580 | 565 | 580 | 525 |
| 20250918 | 530 | 550 | 550 | 530 |
| 20250917 | 535 | 518 | 560 | 518 |
| 20250916 | 559 | 545 | 559 | 535 |
| 20250915 | 599 | 550 | 599 | 540 |
| 20250912 | 597 | 550 | 597 | 540 |
| 20250911 | 585 | 550 | 585 | 550 |
| 20250910 | 618 | 589 | 618 | 567 |
| 20250909 | 594 | 548 | 594 | 545 |
| 20250908 | 535 | 575 | 579 | 530 |
| 20250905 | 584 | 545 | 584 | 545 |
| 20250904 | 597 | 549 | 597 | 549 |
| 20250903 | 589 | 577 | 589 | 536 |
| 20250902 | 511 | 590 | 625 | 511 |
| 20250901 | 627 | 548 | 627 | 520 |
| 20250829 | 533 | 549 | 678 | 510 |
| 20250828 | 600 | 597 | 600 | 579 |
| 20250827 | 564 | 610 | 610 | 537 |
| 20250826 | 595 | 564 | 650 | 545 |
| 20250825 | 619 | 595 | 619 | 595 |
| 20250822 | 650 | 630 | 650 | 542 |
| 20250821 | 541 | 590 | 668 | 541 |
| 20250820 | 655 | 619 | 680 | 583 |
| 20250819 | 629 | 599 | 629 | 545 |
| 20250818 | 630 | 560 | 630 | 535 |
| 20250814 | 625 | 620 | 630 | 541 |
| 20250813 | 592 | 560 | 610 | 550 |
| 20250812 | 645 | 592 | 645 | 561 |
| 20250811 | 680 | 645 | 680 | 570 |
| 20250808 | 600 | 655 | 669 | 600 |
| 20250807 | 667 | 633 | 667 | 633 |
| 20250806 | 608 | 667 | 667 | 555 |
| 20250805 | 700 | 639 | 700 | 570 |
| 20250804 | 650 | 619 | 650 | 619 |
| 20250801 | 679 | 652 | 679 | 562 |
| 20250731 | 600 | 659 | 663 | 566 |
| 20250730 | 664 | 603 | 664 | 602 |
| 20250729 | 630 | 667 | 680 | 612 |
| 20250728 | 698 | 626 | 699 | 621 |
| 20250725 | 661 | 699 | 700 | 660 |
| 20250724 | 763 | 763 | 763 | 763 |
| 20250723 | 898 | 897 | 898 | 897 |
| 20250722 | 870 | 792 | 870 | 792 |
| 20250721 | 790 | 778 | 790 | 778 |
| 20250718 | 631 | 699 | 700 | 630 |
| 20250717 | 730 | 730 | 730 | 730 |
| 20250716 | 799 | 730 | 799 | 700 |
| 20250715 | 759 | 730 | 759 | 677 |
| 20250714 | 850 | 769 | 950 | 722 |
| 20250711 | 899 | 849 | 899 | 849 |
| 20250710 | 888 | 818 | 888 | 764 |
| 20250709 | 787 | 898 | 1,039 | 783 |
| 20250708 | 946 | 921 | 946 | 921 |
| 20250707 | 872 | 825 | 872 | 751 |
| 20250704 | 944 | 878 | 944 | 775 |
| 20250703 | 997 | 893 | 997 | 892 |
| 20250702 | 860 | 899 | 899 | 860 |
| 20250701 | 895 | 860 | 895 | 860 |
| 20250630 | 969 | 868 | 969 | 868 |
| 20250627 | 890 | 880 | 890 | 803 |
| 20250626 | 986 | 890 | 986 | 860 |
| 20250625 | 1,010 | 860 | 1,010 | 860 |
| 20250624 | 1,010 | 1,010 | 1,010 | 1,010 |
| 20250623 | 1,015 | 1,010 | 1,015 | 918 |
| 20250620 | 1,100 | 1,069 | 1,100 | 973 |
| 20250619 | 1,139 | 1,139 | 1,139 | 1,139 |
| 20250618 | 1,070 | 1,339 | 1,340 | 1,070 |
| 20250617 | 1,258 | 1,258 | 1,258 | 1,258 |
| 20250616 | 1,105 | 1,480 | 1,480 | 1,105 |
| 20250613 | 1,007 | 1,299 | 1,300 | 1,007 |
| 20250612 | 935 | 1,184 | 1,184 | 935 |
| 20250611 | 1,109 | 1,099 | 1,109 | 1,099 |
| 20250610 | 992 | 992 | 992 | 992 |
| 20250609 | 1,171 | 1,166 | 1,171 | 1,166 |
| 20250605 | 1,020 | 1,020 | 1,020 | 1,020 |
| 20250604 | 1,200 | 1,200 | 1,200 | 1,200 |
| 20250602 | 911 | 1,045 | 1,045 | 911 |
| 20250530 | 921 | 1,059 | 1,059 | 921 |
| 20250529 | 941 | 1,069 | 1,069 | 940 |
| 20250528 | 934 | 1,090 | 1,090 | 934 |
| 20250527 | 1,097 | 1,097 | 1,097 | 1,097 |
| 20250526 | 969 | 1,290 | 1,294 | 969 |
| 20250523 | 1,149 | 1,139 | 1,149 | 1,139 |
| 20250522 | 820 | 1,017 | 1,020 | 820 |
| 20250521 | 1,185 | 896 | 1,185 | 896 |
| 20250520 | 986 | 1,045 | 1,157 | 986 |
| 20250519 | 1,194 | 1,160 | 1,194 | 1,160 |
| 20250516 | 907 | 1,051 | 1,209 | 897 |
| 20250515 | 1,054 | 1,054 | 1,054 | 1,054 |
| 20250514 | 1,250 | 1,239 | 1,250 | 1,239 |
| 20250513 | 1,089 | 1,089 | 1,089 | 1,089 |
| 20250512 | 908 | 1,090 | 1,098 | 908 |
| 20250509 | 1,068 | 1,068 | 1,068 | 1,068 |
| 20250508 | 1,244 | 930 | 1,245 | 926 |
| 20250507 | 1,084 | 1,084 | 1,084 | 1,084 |
| 20250502 | 1,275 | 1,275 | 1,275 | 1,275 |
| 20250430 | 1,500 | 1,500 | 1,500 | 1,500 |
| 20250429 | 1,214 | 1,640 | 1,640 | 1,214 |
| 20250428 | 1,100 | 1,428 | 1,430 | 1,100 |
| 20250425 | 1,294 | 1,294 | 1,294 | 1,294 |
| 20250424 | 1,072 | 1,280 | 1,280 | 1,071 |
| 20250423 | 1,149 | 1,260 | 1,300 | 1,149 |
| 20250422 | 1,149 | 1,149 | 1,149 | 1,149 |
| 20250421 | 1,160 | 1,158 | 1,160 | 1,158 |
| 20250418 | 1,089 | 1,089 | 1,089 | 1,089 |
| 20250417 | 937 | 1,089 | 1,089 | 936 |
| 20250416 | 1,100 | 1,099 | 1,100 | 1,099 |
| 20250415 | 1,019 | 1,019 | 1,019 | 1,019 |
| 20250414 | 1,020 | 1,019 | 1,020 | 1,019 |
| 20250411 | 939 | 1,019 | 1,022 | 939 |
| 20250410 | 799 | 889 | 908 | 797 |
| 20250409 | 940 | 819 | 940 | 724 |
| 20250408 | 900 | 850 | 900 | 850 |
| 20250407 | 968 | 810 | 1,065 | 810 |
| 20250404 | 1,038 | 929 | 1,038 | 929 |
| 20250403 | 1,044 | 908 | 1,044 | 780 |
| 20250402 | 761 | 917 | 990 | 760 |
| 20250401 | 894 | 893 | 894 | 892 |
| 20250331 | 700 | 795 | 798 | 700 |
| 20250328 | 920 | 700 | 920 | 700 |
| 20250327 | 894 | 800 | 894 | 800 |
| 20250326 | 900 | 894 | 900 | 721 |
| 20250325 | 849 | 828 | 849 | 828 |
| 20250324 | 840 | 838 | 840 | 835 |
| 20250321 | 1,010 | 800 | 1,010 | 761 |
| 20250320 | 880 | 880 | 880 | 880 |
| 20250319 | 707 | 880 | 880 | 706 |
| 20250318 | 731 | 830 | 988 | 731 |
| 20250317 | 700 | 860 | 867 | 700 |
| 20250314 | 888 | 756 | 888 | 756 |
| 20250313 | 889 | 889 | 889 | 889 |
| 20250312 | 798 | 780 | 798 | 780 |
| 20250311 | 710 | 710 | 710 | 710 |
| 20250310 | 731 | 835 | 835 | 731 |
| 20250307 | 731 | 731 | 731 | 731 |
| 20250306 | 636 | 637 | 842 | 636 |
| 20250305 | 749 | 748 | 749 | 748 |
| 20250304 | 653 | 653 | 879 | 653 |
| 20250228 | 799 | 768 | 799 | 655 |
| 20250227 | 664 | 770 | 770 | 662 |
| 20250226 | 852 | 778 | 852 | 778 |
| 20250225 | 743 | 743 | 743 | 743 |
| 20250224 | 651 | 874 | 875 | 651 |
| 20250221 | 763 | 763 | 763 | 763 |
| 20250220 | 683 | 897 | 900 | 682 |
| 20250219 | 620 | 802 | 804 | 620 |
| 20250218 | 784 | 700 | 784 | 670 |
| 20250217 | 785 | 785 | 785 | 785 |
| 20250214 | 687 | 923 | 925 | 686 |
| 20250213 | 611 | 806 | 806 | 611 |
| 20250212 | 702 | 702 | 824 | 702 |
| 20250211 | 729 | 825 | 833 | 729 |
| 20250210 | 731 | 731 | 731 | 731 |
| 20250207 | 643 | 859 | 867 | 642 |
| 20250206 | 650 | 755 | 756 | 580 |
| 20250205 | 688 | 669 | 688 | 669 |
| 20250204 | 781 | 600 | 781 | 590 |
| 20250203 | 701 | 680 | 701 | 530 |
| 20250131 | 810 | 610 | 810 | 607 |
| 20250124 | 710 | 706 | 710 | 677 |
| 20250123 | 857 | 679 | 857 | 635 |
| 20250122 | 747 | 747 | 978 | 747 |
| 20250121 | 909 | 878 | 909 | 702 |
| 20250120 | 893 | 817 | 893 | 810 |
| 20250117 | 810 | 808 | 810 | 808 |
| 20250116 | 1,095 | 830 | 1,095 | 830 |
| 20250115 | 976 | 976 | 976 | 976 |
| 20250114 | 869 | 865 | 869 | 865 |
| 20250113 | 998 | 759 | 998 | 757 |
| 20250110 | 929 | 889 | 929 | 889 |
| 20250109 | 826 | 823 | 826 | 823 |
| 20250108 | 805 | 720 | 805 | 720 |
| 20250107 | 645 | 701 | 848 | 645 |
| 20250106 | 665 | 750 | 884 | 660 |
| 20250103 | 1,025 | 773 | 1,025 | 771 |
| 20250102 | 909 | 906 | 909 | 800 |