Loading...
| Date | Open Price | Close Price | High Price | Low Price |
|---|---|---|---|---|
| 20260102 | 464 | 442 | 464 | 345 |
| 20251230 | 421 | 405 | 421 | 313 |
| 20251229 | 367 | 367 | 367 | 367 |
| 20251226 | 432 | 368 | 432 | 368 |
| 20251224 | 380 | 377 | 380 | 330 |
| 20251223 | 440 | 388 | 440 | 332 |
| 20251222 | 452 | 390 | 452 | 336 |
| 20251219 | 357 | 395 | 470 | 357 |
| 20251218 | 323 | 419 | 420 | 323 |
| 20251217 | 290 | 379 | 389 | 290 |
| 20251216 | 340 | 340 | 340 | 340 |
| 20251215 | 399 | 399 | 399 | 399 |
| 20251212 | 289 | 366 | 375 | 283 |
| 20251211 | 291 | 328 | 330 | 285 |
| 20251210 | 330 | 330 | 400 | 330 |
| 20251209 | 447 | 388 | 447 | 340 |
| 20251208 | 407 | 399 | 407 | 309 |
| 20251205 | 362 | 362 | 362 | 362 |
| 20251204 | 425 | 425 | 425 | 362 |
| 20251203 | 450 | 425 | 450 | 425 |
| 20251202 | 378 | 399 | 400 | 325 |
| 20251201 | 327 | 378 | 382 | 326 |
| 20251128 | 337 | 383 | 391 | 337 |
| 20251127 | 397 | 393 | 397 | 312 |
| 20251126 | 367 | 367 | 367 | 367 |
| 20251125 | 0 | 373 | 0 | 0 |
| 20251124 | 318 | 373 | 373 | 318 |
| 20251121 | 408 | 374 | 408 | 302 |
| 20251120 | 347 | 355 | 355 | 347 |
| 20251119 | 311 | 311 | 364 | 311 |
| 20251118 | 375 | 365 | 375 | 278 |
| 20251117 | 339 | 327 | 339 | 266 |
| 20251114 | 319 | 308 | 319 | 308 |
| 20251113 | 331 | 279 | 331 | 279 |
| 20251112 | 276 | 290 | 348 | 273 |
| 20251111 | 299 | 318 | 338 | 256 |
| 20251110 | 300 | 299 | 339 | 263 |
| 20251107 | 354 | 309 | 354 | 270 |
| 20251106 | 360 | 310 | 360 | 268 |
| 20251105 | 338 | 315 | 338 | 315 |
| 20251104 | 401 | 300 | 401 | 297 |
| 20251103 | 320 | 349 | 349 | 320 |
| 20251031 | 349 | 376 | 376 | 284 |
| 20251030 | 355 | 330 | 355 | 268 |
| 20251029 | 345 | 310 | 390 | 294 |
| 20251028 | 360 | 345 | 360 | 267 |
| 20251027 | 314 | 314 | 314 | 314 |
| 20251024 | 339 | 369 | 369 | 339 |
| 20251023 | 293 | 343 | 349 | 293 |
| 20251022 | 329 | 344 | 349 | 280 |
| 20251021 | 289 | 329 | 385 | 289 |
| 20251020 | 350 | 339 | 350 | 275 |
| 20251017 | 323 | 323 | 323 | 323 |
| 20251016 | 400 | 380 | 400 | 297 |
| 20251015 | 349 | 349 | 349 | 349 |
| 20251014 | 295 | 343 | 345 | 295 |
| 20251013 | 330 | 347 | 363 | 271 |
| 20251010 | 427 | 318 | 427 | 318 |
| 20251002 | 354 | 373 | 378 | 354 |
| 20251001 | 330 | 330 | 330 | 330 |
| 20250930 | 337 | 388 | 399 | 337 |
| 20250929 | 413 | 413 | 413 | 413 |
| 20250926 | 361 | 361 | 361 | 361 |
| 20250925 | 330 | 315 | 330 | 315 |
| 20250924 | 384 | 288 | 384 | 288 |
| 20250923 | 343 | 336 | 343 | 336 |
| 20250922 | 339 | 300 | 340 | 300 |
| 20250919 | 359 | 359 | 359 | 359 |
| 20250918 | 331 | 314 | 331 | 281 |
| 20250917 | 335 | 330 | 335 | 330 |
| 20250916 | 330 | 330 | 330 | 330 |
| 20250915 | 302 | 332 | 332 | 302 |
| 20250912 | 332 | 300 | 332 | 291 |
| 20250911 | 332 | 332 | 332 | 332 |
| 20250910 | 350 | 361 | 364 | 313 |
| 20250909 | 331 | 368 | 446 | 331 |
| 20250908 | 348 | 389 | 389 | 348 |
| 20250905 | 0 | 348 | 0 | 0 |
| 20250904 | 422 | 409 | 422 | 314 |
| 20250903 | 410 | 369 | 410 | 319 |
| 20250902 | 377 | 375 | 377 | 321 |
| 20250901 | 385 | 377 | 385 | 289 |
| 20250829 | 0 | 339 | 0 | 0 |
| 20250828 | 398 | 398 | 398 | 398 |
| 20250827 | 352 | 352 | 352 | 352 |
| 20250826 | 272 | 308 | 309 | 272 |
| 20250825 | 309 | 309 | 358 | 309 |
| 20250822 | 370 | 363 | 370 | 275 |
| 20250821 | 434 | 323 | 434 | 323 |
| 20250820 | 331 | 379 | 381 | 331 |
| 20250819 | 332 | 332 | 400 | 332 |
| 20250818 | 390 | 390 | 390 | 390 |
| 20250814 | 391 | 377 | 391 | 305 |
| 20250813 | 365 | 358 | 365 | 311 |
| 20250812 | 365 | 365 | 365 | 365 |
| 20250811 | 429 | 429 | 429 | 429 |
| 20250808 | 0 | 392 | 0 | 0 |
| 20250807 | 396 | 396 | 396 | 396 |
| 20250806 | 319 | 364 | 365 | 319 |
| 20250805 | 375 | 375 | 375 | 375 |
| 20250804 | 370 | 330 | 370 | 330 |
| 20250801 | 367 | 330 | 367 | 330 |
| 20250731 | 320 | 320 | 320 | 320 |
| 20250730 | 297 | 340 | 340 | 296 |
| 20250729 | 363 | 348 | 363 | 278 |
| 20250728 | 330 | 319 | 330 | 319 |
| 20250725 | 335 | 328 | 335 | 328 |
| 20250724 | 451 | 336 | 451 | 336 |
| 20250723 | 395 | 395 | 395 | 395 |
| 20250722 | 349 | 345 | 349 | 345 |
| 20250721 | 330 | 310 | 330 | 280 |
| 20250718 | 329 | 329 | 329 | 291 |
| 20250717 | 377 | 339 | 377 | 318 |
| 20250716 | 404 | 373 | 404 | 346 |
| 20250715 | 380 | 406 | 420 | 324 |
| 20250714 | 388 | 381 | 388 | 298 |
| 20250711 | 315 | 348 | 367 | 313 |
| 20250710 | 420 | 368 | 420 | 312 |
| 20250709 | 366 | 367 | 367 | 366 |
| 20250708 | 349 | 430 | 430 | 349 |
| 20250707 | 410 | 410 | 410 | 410 |
| 20250704 | 408 | 360 | 408 | 360 |
| 20250703 | 376 | 361 | 376 | 361 |
| 20250702 | 329 | 329 | 399 | 329 |
| 20250701 | 421 | 386 | 421 | 312 |
| 20250630 | 379 | 367 | 379 | 367 |
| 20250627 | 325 | 355 | 355 | 325 |
| 20250626 | 410 | 382 | 410 | 305 |
| 20250625 | 396 | 358 | 396 | 358 |
| 20250624 | 399 | 358 | 399 | 335 |
| 20250623 | 443 | 393 | 443 | 336 |
| 20250620 | 429 | 395 | 429 | 339 |
| 20250619 | 398 | 398 | 398 | 398 |
| 20250618 | 415 | 389 | 415 | 340 |
| 20250617 | 350 | 400 | 400 | 300 |
| 20250616 | 394 | 350 | 394 | 335 |
| 20250613 | 420 | 394 | 420 | 325 |
| 20250612 | 396 | 379 | 396 | 340 |
| 20250611 | 460 | 399 | 460 | 399 |
| 20250610 | 428 | 428 | 428 | 428 |
| 20250609 | 428 | 399 | 428 | 332 |
| 20250605 | 447 | 379 | 447 | 364 |
| 20250604 | 428 | 428 | 428 | 428 |
| 20250602 | 398 | 394 | 398 | 361 |
| 20250530 | 360 | 420 | 420 | 360 |
| 20250529 | 423 | 423 | 423 | 423 |
| 20250528 | 398 | 370 | 398 | 341 |
| 20250527 | 458 | 398 | 458 | 346 |
| 20250526 | 405 | 405 | 405 | 405 |
| 20250523 | 476 | 476 | 476 | 476 |
| 20250522 | 492 | 418 | 492 | 386 |
| 20250521 | 456 | 454 | 456 | 341 |
| 20250520 | 467 | 398 | 467 | 349 |
| 20250519 | 456 | 409 | 456 | 341 |
| 20250516 | 405 | 399 | 405 | 345 |
| 20250515 | 455 | 402 | 455 | 402 |
| 20250514 | 356 | 397 | 400 | 356 |
| 20250513 | 435 | 418 | 435 | 331 |
| 20250512 | 446 | 385 | 446 | 339 |
| 20250509 | 399 | 398 | 399 | 398 |
| 20250508 | 405 | 405 | 405 | 405 |
| 20250507 | 476 | 476 | 476 | 476 |
| 20250502 | 421 | 420 | 421 | 420 |
| 20250430 | 421 | 421 | 421 | 421 |
| 20250429 | 374 | 374 | 374 | 374 |
| 20250428 | 468 | 440 | 468 | 352 |
| 20250425 | 443 | 411 | 443 | 337 |
| 20250424 | 361 | 387 | 390 | 360 |
| 20250423 | 361 | 412 | 413 | 361 |
| 20250422 | 437 | 361 | 437 | 361 |
| 20250421 | 381 | 381 | 382 | 381 |
| 20250418 | 448 | 448 | 448 | 448 |
| 20250417 | 422 | 398 | 422 | 326 |
| 20250416 | 370 | 370 | 370 | 370 |
| 20250415 | 379 | 379 | 491 | 379 |
| 20250414 | 445 | 445 | 445 | 445 |
| 20250411 | 400 | 390 | 400 | 390 |
| 20250410 | 399 | 400 | 400 | 321 |
| 20250409 | 368 | 368 | 368 | 368 |
| 20250408 | 326 | 326 | 326 | 326 |
| 20250407 | 358 | 284 | 358 | 284 |
| 20250404 | 404 | 319 | 404 | 319 |
| 20250403 | 398 | 353 | 398 | 353 |
| 20250402 | 346 | 399 | 454 | 346 |
| 20250401 | 398 | 398 | 399 | 398 |
| 20250331 | 374 | 468 | 487 | 374 |
| 20250328 | 445 | 439 | 445 | 331 |
| 20250327 | 383 | 389 | 467 | 383 |
| 20250326 | 468 | 450 | 468 | 348 |
| 20250325 | 487 | 409 | 487 | 409 |
| 20250324 | 412 | 481 | 481 | 412 |
| 20250321 | 489 | 484 | 489 | 391 |
| 20250320 | 489 | 459 | 489 | 374 |
| 20250319 | 382 | 440 | 447 | 382 |
| 20250318 | 458 | 449 | 458 | 374 |
| 20250317 | 447 | 439 | 447 | 346 |
| 20250314 | 490 | 403 | 490 | 403 |
| 20250313 | 473 | 473 | 473 | 473 |
| 20250312 | 556 | 556 | 556 | 556 |
| 20250311 | 485 | 485 | 485 | 485 |
| 20250310 | 0 | 490 | 0 | 0 |
| 20250307 | 490 | 490 | 490 | 490 |
| 20250306 | 489 | 489 | 489 | 489 |
| 20250305 | 421 | 486 | 491 | 421 |
| 20250304 | 499 | 495 | 499 | 495 |
| 20250228 | 391 | 456 | 456 | 389 |
| 20250227 | 454 | 450 | 454 | 400 |
| 20250226 | 454 | 453 | 454 | 389 |
| 20250225 | 453 | 452 | 453 | 386 |
| 20250224 | 376 | 453 | 455 | 376 |
| 20250221 | 442 | 442 | 442 | 442 |
| 20250220 | 397 | 385 | 449 | 385 |
| 20250219 | 354 | 397 | 399 | 354 |
| 20250218 | 342 | 354 | 455 | 342 |
| 20250217 | 389 | 399 | 450 | 389 |
| 20250214 | 400 | 400 | 400 | 400 |
| 20250213 | 389 | 399 | 399 | 389 |
| 20250212 | 342 | 399 | 399 | 342 |
| 20250211 | 410 | 400 | 444 | 398 |
| 20250210 | 388 | 387 | 400 | 338 |
| 20250207 | 468 | 388 | 468 | 369 |
| 20250206 | 455 | 433 | 455 | 340 |
| 20250205 | 468 | 397 | 468 | 373 |
| 20250204 | 468 | 438 | 468 | 400 |
| 20250203 | 470 | 470 | 470 | 470 |
| 20250131 | 470 | 450 | 470 | 395 |
| 20250124 | 469 | 464 | 469 | 464 |
| 20250123 | 469 | 465 | 469 | 465 |
| 20250122 | 396 | 463 | 471 | 396 |
| 20250121 | 471 | 465 | 471 | 465 |
| 20250120 | 469 | 463 | 469 | 463 |
| 20250117 | 448 | 437 | 448 | 401 |
| 20250116 | 471 | 471 | 471 | 471 |
| 20250115 | 470 | 464 | 470 | 371 |
| 20250114 | 419 | 419 | 419 | 419 |
| 20250113 | 458 | 458 | 458 | 458 |
| 20250110 | 468 | 465 | 468 | 400 |
| 20250109 | 413 | 468 | 468 | 413 |
| 20250108 | 419 | 417 | 419 | 377 |
| 20250107 | 439 | 439 | 439 | 439 |
| 20250106 | 489 | 449 | 489 | 384 |
| 20250103 | 448 | 448 | 448 | 448 |
| 20250102 | 478 | 475 | 478 | 475 |