Loading...
| Date | Open Price | Close Price | High Price | Low Price |
|---|---|---|---|---|
| 20260102 | 275 | 274 | 275 | 234 |
| 20251230 | 237 | 275 | 312 | 237 |
| 20251229 | 240 | 278 | 282 | 240 |
| 20251226 | 278 | 282 | 314 | 237 |
| 20251224 | 280 | 278 | 299 | 226 |
| 20251223 | 295 | 270 | 295 | 264 |
| 20251222 | 246 | 310 | 320 | 246 |
| 20251219 | 260 | 288 | 299 | 230 |
| 20251218 | 269 | 260 | 304 | 250 |
| 20251217 | 231 | 269 | 290 | 230 |
| 20251216 | 248 | 270 | 300 | 248 |
| 20251215 | 290 | 270 | 330 | 254 |
| 20251212 | 264 | 290 | 355 | 264 |
| 20251211 | 241 | 309 | 310 | 241 |
| 20251210 | 244 | 270 | 302 | 244 |
| 20251209 | 241 | 263 | 265 | 241 |
| 20251208 | 280 | 251 | 280 | 246 |
| 20251205 | 245 | 280 | 304 | 245 |
| 20251204 | 269 | 265 | 269 | 248 |
| 20251203 | 270 | 269 | 270 | 245 |
| 20251202 | 255 | 270 | 300 | 241 |
| 20251201 | 241 | 265 | 287 | 241 |
| 20251128 | 234 | 251 | 259 | 234 |
| 20251127 | 301 | 248 | 301 | 240 |
| 20251126 | 250 | 262 | 264 | 219 |
| 20251125 | 308 | 255 | 308 | 237 |
| 20251124 | 284 | 278 | 284 | 247 |
| 20251121 | 320 | 247 | 320 | 241 |
| 20251120 | 269 | 300 | 308 | 229 |
| 20251119 | 307 | 269 | 307 | 231 |
| 20251118 | 239 | 269 | 273 | 229 |
| 20251117 | 306 | 239 | 306 | 235 |
| 20251114 | 320 | 268 | 320 | 259 |
| 20251113 | 285 | 281 | 287 | 214 |
| 20251112 | 255 | 250 | 255 | 220 |
| 20251111 | 285 | 245 | 285 | 220 |
| 20251110 | 256 | 249 | 256 | 218 |
| 20251107 | 288 | 223 | 288 | 216 |
| 20251106 | 270 | 254 | 293 | 217 |
| 20251105 | 255 | 255 | 255 | 218 |
| 20251104 | 250 | 222 | 270 | 221 |
| 20251103 | 275 | 235 | 275 | 235 |
| 20251031 | 283 | 265 | 283 | 240 |
| 20251030 | 290 | 248 | 290 | 247 |
| 20251029 | 336 | 290 | 336 | 278 |
| 20251028 | 344 | 326 | 344 | 270 |
| 20251027 | 317 | 317 | 317 | 236 |
| 20251024 | 276 | 276 | 276 | 275 |
| 20251023 | 178 | 240 | 240 | 178 |
| 20251022 | 220 | 189 | 220 | 173 |
| 20251021 | 169 | 193 | 193 | 169 |
| 20251020 | 200 | 180 | 200 | 180 |
| 20251017 | 204 | 181 | 204 | 175 |
| 20251016 | 173 | 198 | 198 | 172 |
| 20251015 | 150 | 173 | 199 | 150 |
| 20251014 | 175 | 175 | 194 | 175 |
| 20251013 | 204 | 195 | 204 | 163 |
| 20251010 | 171 | 187 | 194 | 147 |
| 20251002 | 183 | 171 | 199 | 171 |
| 20251001 | 190 | 183 | 190 | 166 |
| 20250930 | 186 | 178 | 186 | 164 |
| 20250929 | 160 | 174 | 174 | 141 |
| 20250926 | 160 | 157 | 177 | 150 |
| 20250925 | 172 | 154 | 172 | 151 |
| 20250924 | 185 | 166 | 185 | 162 |
| 20250923 | 162 | 178 | 180 | 139 |
| 20250922 | 205 | 162 | 205 | 157 |
| 20250919 | 174 | 182 | 189 | 156 |
| 20250918 | 195 | 180 | 200 | 170 |
| 20250917 | 218 | 178 | 218 | 178 |
| 20250916 | 217 | 188 | 217 | 187 |
| 20250915 | 200 | 189 | 230 | 182 |
| 20250912 | 216 | 200 | 216 | 180 |
| 20250911 | 216 | 188 | 216 | 183 |
| 20250910 | 189 | 188 | 216 | 188 |
| 20250909 | 210 | 188 | 210 | 181 |
| 20250908 | 218 | 189 | 218 | 166 |
| 20250905 | 233 | 192 | 233 | 174 |
| 20250904 | 186 | 203 | 209 | 165 |
| 20250903 | 225 | 191 | 225 | 173 |
| 20250902 | 248 | 202 | 248 | 201 |
| 20250901 | 220 | 217 | 220 | 197 |
| 20250829 | 206 | 217 | 217 | 176 |
| 20250828 | 205 | 203 | 228 | 181 |
| 20250827 | 226 | 200 | 229 | 198 |
| 20250826 | 197 | 226 | 230 | 196 |
| 20250825 | 191 | 208 | 214 | 191 |
| 20250822 | 206 | 201 | 213 | 196 |
| 20250821 | 240 | 206 | 240 | 194 |
| 20250820 | 190 | 209 | 220 | 190 |
| 20250819 | 205 | 213 | 213 | 175 |
| 20250818 | 215 | 205 | 215 | 190 |
| 20250814 | 205 | 198 | 227 | 198 |
| 20250813 | 225 | 198 | 225 | 194 |
| 20250812 | 230 | 196 | 230 | 190 |
| 20250811 | 215 | 200 | 225 | 181 |
| 20250808 | 220 | 206 | 230 | 200 |
| 20250807 | 241 | 206 | 241 | 198 |
| 20250806 | 237 | 210 | 238 | 202 |
| 20250805 | 238 | 207 | 238 | 197 |
| 20250804 | 233 | 209 | 234 | 204 |
| 20250801 | 220 | 204 | 220 | 200 |
| 20250731 | 233 | 215 | 233 | 197 |
| 20250730 | 286 | 212 | 286 | 212 |
| 20250729 | 220 | 249 | 253 | 200 |
| 20250728 | 213 | 220 | 243 | 197 |
| 20250725 | 243 | 213 | 243 | 182 |
| 20250724 | 211 | 212 | 228 | 198 |
| 20250723 | 258 | 211 | 258 | 198 |
| 20250722 | 243 | 225 | 243 | 213 |
| 20250721 | 253 | 212 | 253 | 193 |
| 20250718 | 277 | 220 | 277 | 219 |
| 20250717 | 249 | 245 | 283 | 214 |
| 20250716 | 272 | 249 | 272 | 210 |
| 20250715 | 258 | 237 | 258 | 193 |
| 20250714 | 239 | 225 | 258 | 201 |
| 20250711 | 239 | 225 | 239 | 204 |
| 20250710 | 239 | 220 | 239 | 201 |
| 20250709 | 220 | 230 | 239 | 187 |
| 20250708 | 215 | 219 | 219 | 168 |
| 20250707 | 220 | 191 | 231 | 175 |
| 20250704 | 239 | 201 | 241 | 182 |
| 20250703 | 283 | 214 | 283 | 210 |
| 20250702 | 250 | 247 | 250 | 190 |
| 20250701 | 233 | 222 | 255 | 222 |
| 20250630 | 281 | 222 | 281 | 212 |
| 20250627 | 316 | 245 | 316 | 236 |
| 20250626 | 295 | 276 | 295 | 226 |
| 20250625 | 236 | 258 | 293 | 236 |
| 20250624 | 309 | 255 | 309 | 230 |
| 20250623 | 275 | 269 | 275 | 205 |
| 20250620 | 210 | 240 | 250 | 210 |
| 20250619 | 286 | 239 | 286 | 237 |
| 20250618 | 270 | 253 | 270 | 212 |
| 20250617 | 202 | 236 | 249 | 202 |
| 20250616 | 254 | 236 | 255 | 213 |
| 20250613 | 250 | 249 | 285 | 230 |
| 20250612 | 233 | 250 | 265 | 233 |
| 20250611 | 239 | 233 | 259 | 205 |
| 20250610 | 234 | 239 | 255 | 233 |
| 20250609 | 248 | 250 | 270 | 212 |
| 20250605 | 298 | 248 | 298 | 230 |
| 20250604 | 341 | 266 | 341 | 253 |
| 20250602 | 319 | 297 | 319 | 238 |
| 20250530 | 285 | 278 | 285 | 232 |
| 20250529 | 232 | 253 | 254 | 232 |
| 20250528 | 242 | 240 | 265 | 218 |
| 20250527 | 300 | 242 | 300 | 231 |
| 20250526 | 241 | 270 | 277 | 225 |
| 20250523 | 250 | 241 | 287 | 222 |
| 20250522 | 273 | 250 | 273 | 218 |
| 20250521 | 296 | 240 | 296 | 222 |
| 20250520 | 196 | 258 | 258 | 196 |
| 20250519 | 205 | 229 | 277 | 205 |
| 20250516 | 255 | 241 | 285 | 233 |
| 20250515 | 265 | 255 | 299 | 232 |
| 20250514 | 300 | 265 | 300 | 265 |
| 20250513 | 321 | 280 | 321 | 248 |
| 20250512 | 285 | 280 | 310 | 240 |
| 20250509 | 249 | 281 | 320 | 249 |
| 20250508 | 260 | 290 | 290 | 260 |
| 20250507 | 283 | 291 | 381 | 283 |
| 20250502 | 290 | 332 | 333 | 265 |
| 20250430 | 263 | 290 | 290 | 245 |
| 20250429 | 300 | 263 | 300 | 241 |
| 20250428 | 343 | 269 | 343 | 261 |
| 20250425 | 379 | 299 | 379 | 287 |
| 20250424 | 308 | 330 | 350 | 264 |
| 20250423 | 299 | 310 | 320 | 262 |
| 20250422 | 320 | 281 | 320 | 275 |
| 20250421 | 333 | 320 | 335 | 286 |
| 20250418 | 312 | 328 | 379 | 309 |
| 20250417 | 390 | 363 | 425 | 362 |
| 20250416 | 450 | 425 | 450 | 335 |
| 20250415 | 438 | 394 | 438 | 352 |
| 20250414 | 395 | 385 | 395 | 301 |
| 20250411 | 301 | 344 | 346 | 260 |
| 20250410 | 251 | 301 | 327 | 251 |
| 20250409 | 330 | 285 | 330 | 282 |
| 20250408 | 368 | 323 | 368 | 278 |
| 20250407 | 372 | 320 | 372 | 290 |
| 20250404 | 330 | 325 | 350 | 285 |
| 20250403 | 284 | 330 | 377 | 283 |
| 20250402 | 379 | 332 | 379 | 303 |
| 20250401 | 390 | 332 | 390 | 292 |
| 20250331 | 455 | 341 | 455 | 339 |
| 20250328 | 366 | 398 | 400 | 326 |
| 20250327 | 375 | 350 | 415 | 322 |
| 20250326 | 380 | 364 | 380 | 342 |
| 20250325 | 459 | 368 | 459 | 368 |
| 20250324 | 408 | 400 | 408 | 366 |
| 20250321 | 410 | 400 | 410 | 371 |
| 20250320 | 420 | 410 | 420 | 367 |
| 20250319 | 398 | 386 | 400 | 367 |
| 20250318 | 400 | 390 | 400 | 368 |
| 20250317 | 400 | 397 | 400 | 366 |
| 20250314 | 429 | 373 | 429 | 368 |
| 20250313 | 420 | 404 | 420 | 367 |
| 20250312 | 437 | 382 | 437 | 367 |
| 20250311 | 398 | 382 | 439 | 375 |
| 20250310 | 366 | 382 | 459 | 366 |
| 20250307 | 366 | 400 | 409 | 366 |
| 20250306 | 372 | 380 | 389 | 369 |
| 20250305 | 450 | 372 | 450 | 367 |
| 20250304 | 371 | 398 | 410 | 350 |
| 20250228 | 352 | 366 | 449 | 352 |
| 20250227 | 461 | 400 | 461 | 359 |
| 20250226 | 448 | 401 | 448 | 360 |
| 20250225 | 430 | 390 | 430 | 376 |
| 20250224 | 400 | 379 | 424 | 330 |
| 20250221 | 350 | 369 | 379 | 350 |
| 20250220 | 389 | 350 | 389 | 330 |
| 20250219 | 330 | 368 | 400 | 330 |
| 20250218 | 396 | 354 | 396 | 333 |
| 20250217 | 340 | 345 | 380 | 316 |
| 20250214 | 320 | 340 | 340 | 281 |
| 20250213 | 341 | 320 | 370 | 316 |
| 20250212 | 325 | 350 | 350 | 325 |
| 20250211 | 360 | 345 | 360 | 310 |
| 20250210 | 341 | 320 | 379 | 300 |
| 20250207 | 384 | 348 | 384 | 342 |
| 20250206 | 340 | 342 | 390 | 340 |
| 20250205 | 378 | 340 | 378 | 301 |
| 20250204 | 390 | 340 | 390 | 322 |
| 20250203 | 366 | 354 | 366 | 319 |
| 20250131 | 300 | 319 | 372 | 289 |
| 20250124 | 364 | 324 | 364 | 300 |
| 20250123 | 275 | 322 | 357 | 275 |
| 20250122 | 373 | 320 | 373 | 320 |
| 20250121 | 379 | 325 | 379 | 285 |
| 20250120 | 440 | 331 | 440 | 331 |
| 20250117 | 309 | 389 | 389 | 309 |
| 20250116 | 324 | 360 | 425 | 324 |
| 20250115 | 315 | 379 | 420 | 315 |
| 20250114 | 420 | 370 | 420 | 313 |
| 20250113 | 322 | 368 | 368 | 276 |
| 20250110 | 329 | 322 | 345 | 290 |
| 20250109 | 330 | 329 | 373 | 291 |
| 20250108 | 330 | 325 | 342 | 300 |
| 20250107 | 316 | 330 | 360 | 316 |
| 20250106 | 285 | 360 | 369 | 285 |
| 20250103 | 438 | 332 | 438 | 332 |
| 20250102 | 467 | 383 | 467 | 355 |