Loading...
| Date | Open Price | Close Price | High Price | Low Price |
|---|---|---|---|---|
| 20260102 | 208 | 208 | 209 | 206 |
| 20251230 | 209 | 208 | 209 | 206 |
| 20251229 | 209 | 207 | 213 | 207 |
| 20251226 | 219 | 209 | 219 | 206 |
| 20251224 | 212 | 212 | 214 | 211 |
| 20251223 | 224 | 214 | 224 | 212 |
| 20251222 | 220 | 216 | 220 | 215 |
| 20251219 | 215 | 220 | 220 | 212 |
| 20251218 | 216 | 218 | 237 | 214 |
| 20251217 | 212 | 211 | 214 | 211 |
| 20251216 | 218 | 211 | 218 | 211 |
| 20251215 | 218 | 216 | 218 | 213 |
| 20251212 | 219 | 218 | 220 | 217 |
| 20251211 | 219 | 218 | 221 | 217 |
| 20251210 | 220 | 219 | 220 | 218 |
| 20251209 | 221 | 220 | 222 | 218 |
| 20251208 | 222 | 220 | 222 | 220 |
| 20251205 | 221 | 221 | 222 | 220 |
| 20251204 | 220 | 221 | 223 | 220 |
| 20251203 | 222 | 223 | 224 | 221 |
| 20251202 | 223 | 222 | 223 | 220 |
| 20251201 | 222 | 223 | 225 | 222 |
| 20251128 | 222 | 224 | 225 | 221 |
| 20251127 | 223 | 221 | 223 | 221 |
| 20251126 | 222 | 222 | 223 | 220 |
| 20251125 | 222 | 222 | 223 | 220 |
| 20251124 | 222 | 221 | 223 | 221 |
| 20251121 | 221 | 222 | 224 | 221 |
| 20251120 | 226 | 225 | 226 | 222 |
| 20251119 | 227 | 225 | 227 | 223 |
| 20251118 | 228 | 226 | 228 | 223 |
| 20251117 | 229 | 228 | 231 | 226 |
| 20251114 | 227 | 229 | 231 | 222 |
| 20251113 | 225 | 227 | 228 | 225 |
| 20251112 | 228 | 229 | 229 | 225 |
| 20251111 | 227 | 226 | 228 | 224 |
| 20251110 | 227 | 227 | 229 | 223 |
| 20251107 | 226 | 226 | 229 | 223 |
| 20251106 | 225 | 226 | 228 | 222 |
| 20251105 | 228 | 224 | 229 | 221 |
| 20251104 | 228 | 227 | 230 | 225 |
| 20251103 | 233 | 228 | 233 | 226 |
| 20251031 | 234 | 232 | 234 | 231 |
| 20251030 | 235 | 233 | 237 | 232 |
| 20251029 | 235 | 235 | 236 | 234 |
| 20251028 | 237 | 235 | 237 | 234 |
| 20251027 | 238 | 236 | 238 | 235 |
| 20251024 | 238 | 238 | 240 | 236 |
| 20251023 | 240 | 237 | 243 | 237 |
| 20251022 | 236 | 237 | 241 | 236 |
| 20251021 | 236 | 238 | 243 | 236 |
| 20251020 | 235 | 236 | 237 | 235 |
| 20251017 | 235 | 236 | 237 | 234 |
| 20251016 | 236 | 235 | 238 | 234 |
| 20251015 | 238 | 236 | 238 | 234 |
| 20251014 | 235 | 236 | 238 | 234 |
| 20251013 | 238 | 235 | 238 | 234 |
| 20251010 | 237 | 235 | 240 | 233 |
| 20251002 | 237 | 237 | 239 | 236 |
| 20251001 | 239 | 237 | 239 | 236 |
| 20250930 | 237 | 238 | 240 | 236 |
| 20250929 | 238 | 238 | 241 | 238 |
| 20250926 | 240 | 238 | 243 | 237 |
| 20250925 | 241 | 238 | 241 | 237 |
| 20250924 | 247 | 237 | 253 | 237 |
| 20250923 | 238 | 238 | 240 | 237 |
| 20250922 | 241 | 239 | 242 | 238 |
| 20250919 | 242 | 240 | 243 | 239 |
| 20250918 | 242 | 241 | 243 | 237 |
| 20250917 | 274 | 245 | 277 | 245 |
| 20250916 | 242 | 243 | 245 | 241 |
| 20250915 | 243 | 241 | 244 | 239 |
| 20250912 | 239 | 241 | 243 | 239 |
| 20250911 | 245 | 241 | 245 | 239 |
| 20250910 | 240 | 243 | 246 | 238 |
| 20250909 | 237 | 237 | 237 | 234 |
| 20250908 | 237 | 237 | 238 | 235 |
| 20250905 | 238 | 237 | 239 | 236 |
| 20250904 | 235 | 238 | 244 | 233 |
| 20250903 | 235 | 235 | 240 | 233 |
| 20250902 | 235 | 235 | 236 | 233 |
| 20250901 | 240 | 234 | 240 | 234 |
| 20250829 | 239 | 238 | 239 | 236 |
| 20250828 | 239 | 238 | 240 | 237 |
| 20250827 | 238 | 238 | 241 | 238 |
| 20250826 | 243 | 239 | 243 | 238 |
| 20250825 | 237 | 240 | 242 | 237 |
| 20250822 | 239 | 237 | 241 | 237 |
| 20250821 | 237 | 237 | 240 | 237 |
| 20250820 | 241 | 236 | 246 | 235 |
| 20250819 | 241 | 241 | 243 | 238 |
| 20250818 | 244 | 240 | 245 | 239 |
| 20250814 | 244 | 245 | 245 | 243 |
| 20250813 | 245 | 245 | 247 | 244 |
| 20250812 | 245 | 245 | 246 | 244 |
| 20250811 | 246 | 245 | 250 | 244 |
| 20250808 | 248 | 248 | 249 | 246 |
| 20250807 | 249 | 248 | 249 | 246 |
| 20250806 | 247 | 248 | 249 | 246 |
| 20250805 | 247 | 247 | 249 | 246 |
| 20250804 | 249 | 247 | 249 | 244 |
| 20250801 | 248 | 249 | 251 | 248 |
| 20250731 | 252 | 248 | 252 | 247 |
| 20250730 | 257 | 250 | 282 | 249 |
| 20250729 | 248 | 246 | 248 | 245 |
| 20250728 | 249 | 246 | 250 | 245 |
| 20250725 | 248 | 249 | 250 | 248 |
| 20250724 | 251 | 248 | 251 | 248 |
| 20250723 | 249 | 248 | 250 | 248 |
| 20250722 | 249 | 249 | 251 | 249 |
| 20250721 | 251 | 249 | 251 | 249 |
| 20250718 | 250 | 249 | 250 | 248 |
| 20250717 | 252 | 250 | 252 | 248 |
| 20250716 | 249 | 251 | 252 | 248 |
| 20250715 | 249 | 248 | 250 | 248 |
| 20250714 | 249 | 250 | 253 | 249 |
| 20250711 | 251 | 249 | 251 | 247 |
| 20250710 | 252 | 250 | 253 | 249 |
| 20250709 | 250 | 252 | 253 | 248 |
| 20250708 | 250 | 250 | 253 | 248 |
| 20250707 | 252 | 250 | 255 | 245 |
| 20250704 | 253 | 252 | 254 | 250 |
| 20250703 | 255 | 253 | 257 | 252 |
| 20250702 | 249 | 252 | 271 | 248 |
| 20250701 | 252 | 252 | 253 | 247 |
| 20250630 | 255 | 252 | 258 | 250 |
| 20250627 | 261 | 263 | 265 | 256 |
| 20250626 | 267 | 261 | 267 | 256 |
| 20250625 | 273 | 266 | 285 | 252 |
| 20250624 | 278 | 268 | 305 | 267 |
| 20250623 | 376 | 375 | 393 | 364 |
| 20250620 | 324 | 303 | 324 | 300 |
| 20250619 | 336 | 337 | 359 | 326 |
| 20250618 | 381 | 351 | 386 | 350 |
| 20250617 | 325 | 346 | 401 | 313 |
| 20250616 | 400 | 379 | 411 | 361 |
| 20250613 | 259 | 336 | 336 | 250 |
| 20250612 | 255 | 259 | 296 | 252 |
| 20250611 | 231 | 228 | 237 | 225 |
| 20250610 | 236 | 231 | 238 | 227 |
| 20250609 | 242 | 237 | 242 | 236 |
| 20250605 | 245 | 242 | 245 | 241 |
| 20250604 | 246 | 245 | 248 | 241 |
| 20250602 | 246 | 245 | 246 | 244 |
| 20250530 | 250 | 246 | 250 | 245 |
| 20250529 | 248 | 247 | 250 | 246 |
| 20250528 | 250 | 248 | 251 | 247 |
| 20250527 | 249 | 250 | 253 | 246 |
| 20250526 | 248 | 251 | 251 | 242 |
| 20250523 | 250 | 248 | 250 | 245 |
| 20250522 | 251 | 250 | 253 | 249 |
| 20250521 | 250 | 252 | 253 | 249 |
| 20250520 | 256 | 250 | 256 | 249 |
| 20250519 | 257 | 254 | 259 | 253 |
| 20250516 | 260 | 257 | 260 | 255 |
| 20250515 | 260 | 259 | 262 | 258 |
| 20250514 | 261 | 259 | 262 | 258 |
| 20250513 | 264 | 260 | 264 | 260 |
| 20250512 | 262 | 263 | 264 | 261 |
| 20250509 | 266 | 263 | 266 | 262 |
| 20250508 | 267 | 265 | 267 | 264 |
| 20250507 | 264 | 265 | 269 | 263 |
| 20250502 | 263 | 263 | 265 | 262 |
| 20250430 | 265 | 262 | 265 | 262 |
| 20250429 | 265 | 263 | 265 | 262 |
| 20250428 | 266 | 263 | 266 | 262 |
| 20250425 | 265 | 264 | 266 | 263 |
| 20250424 | 264 | 264 | 267 | 264 |
| 20250423 | 265 | 264 | 269 | 264 |
| 20250422 | 263 | 265 | 267 | 263 |
| 20250421 | 269 | 266 | 269 | 265 |
| 20250418 | 269 | 267 | 269 | 265 |
| 20250417 | 268 | 267 | 275 | 264 |
| 20250416 | 266 | 264 | 266 | 263 |
| 20250415 | 265 | 265 | 266 | 262 |
| 20250414 | 263 | 263 | 269 | 261 |
| 20250411 | 261 | 263 | 266 | 260 |
| 20250410 | 268 | 264 | 268 | 260 |
| 20250409 | 263 | 260 | 264 | 259 |
| 20250408 | 263 | 263 | 267 | 262 |
| 20250407 | 269 | 262 | 272 | 253 |
| 20250404 | 294 | 275 | 314 | 269 |
| 20250403 | 275 | 277 | 286 | 270 |
| 20250402 | 275 | 276 | 278 | 273 |
| 20250401 | 288 | 276 | 293 | 273 |
| 20250331 | 282 | 275 | 323 | 274 |
| 20250328 | 278 | 275 | 280 | 271 |
| 20250327 | 276 | 278 | 280 | 276 |
| 20250326 | 280 | 280 | 282 | 279 |
| 20250325 | 283 | 281 | 284 | 278 |
| 20250324 | 280 | 282 | 284 | 279 |
| 20250321 | 282 | 280 | 284 | 278 |
| 20250320 | 287 | 282 | 287 | 280 |
| 20250319 | 287 | 286 | 287 | 285 |
| 20250318 | 285 | 286 | 288 | 283 |
| 20250317 | 286 | 285 | 287 | 284 |
| 20250314 | 286 | 285 | 288 | 284 |
| 20250313 | 286 | 286 | 288 | 284 |
| 20250312 | 285 | 286 | 288 | 285 |
| 20250311 | 284 | 286 | 290 | 284 |
| 20250310 | 289 | 288 | 292 | 285 |
| 20250307 | 288 | 287 | 294 | 283 |
| 20250306 | 294 | 285 | 301 | 284 |
| 20250305 | 277 | 290 | 329 | 277 |
| 20250304 | 288 | 278 | 288 | 277 |
| 20250228 | 290 | 288 | 291 | 286 |
| 20250227 | 290 | 290 | 292 | 286 |
| 20250226 | 292 | 290 | 292 | 287 |
| 20250225 | 293 | 291 | 295 | 291 |
| 20250224 | 297 | 295 | 297 | 293 |
| 20250221 | 300 | 298 | 300 | 296 |
| 20250220 | 301 | 298 | 303 | 297 |
| 20250219 | 299 | 298 | 303 | 294 |
| 20250218 | 295 | 296 | 298 | 292 |
| 20250217 | 295 | 295 | 301 | 290 |
| 20250214 | 290 | 295 | 313 | 287 |
| 20250213 | 299 | 290 | 299 | 279 |
| 20250212 | 301 | 297 | 302 | 296 |
| 20250211 | 302 | 301 | 305 | 298 |
| 20250210 | 303 | 299 | 316 | 290 |
| 20250207 | 302 | 305 | 332 | 294 |
| 20250206 | 408 | 370 | 411 | 368 |
| 20250205 | 376 | 392 | 447 | 373 |
| 20250204 | 442 | 392 | 474 | 379 |
| 20250203 | 350 | 383 | 383 | 346 |
| 20250131 | 302 | 295 | 302 | 290 |
| 20250124 | 301 | 301 | 303 | 299 |
| 20250123 | 307 | 302 | 308 | 301 |
| 20250122 | 312 | 307 | 318 | 307 |
| 20250121 | 309 | 312 | 318 | 309 |
| 20250120 | 310 | 312 | 315 | 310 |
| 20250117 | 318 | 314 | 318 | 311 |
| 20250116 | 322 | 317 | 331 | 312 |
| 20250115 | 317 | 314 | 323 | 311 |
| 20250114 | 317 | 321 | 360 | 314 |
| 20250113 | 320 | 312 | 320 | 311 |
| 20250110 | 308 | 312 | 316 | 308 |
| 20250109 | 319 | 314 | 319 | 308 |
| 20250108 | 318 | 317 | 321 | 316 |
| 20250107 | 319 | 318 | 327 | 316 |
| 20250106 | 324 | 319 | 324 | 316 |
| 20250103 | 307 | 320 | 332 | 306 |
| 20250102 | 310 | 307 | 312 | 304 |