| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 60.49 | 62.34 | 60.49 | 61.78 | 6,673,768 | +1.16(+1.91%) |
| Oct 29, 2024 | 61.60 | 61.71 | 60.39 | 60.62 | 6,382,633 | -1.03(-1.67%) |
| Oct 28, 2024 | 63.65 | 63.72 | 61.30 | 61.65 | 8,622,064 | -2.57(-4.00%) |
| Oct 25, 2024 | 70.00 | 70.11 | 64.16 | 64.22 | 12,143,222 | +2.60(+4.22%) |
| Oct 24, 2024 | 61.60 | 62.89 | 61.30 | 61.62 | 10,124,177 | +1.80(+3.01%) |
| Oct 23, 2024 | 61.09 | 61.48 | 59.77 | 59.82 | 6,306,593 | -1.24(-2.03%) |
| Oct 22, 2024 | 60.91 | 61.36 | 60.65 | 61.06 | 5,269,222 | +0.06(+0.10%) |
| Oct 21, 2024 | 61.97 | 62.53 | 60.97 | 61.00 | 14,951,910 | -1.02(-1.64%) |
| Oct 18, 2024 | 63.14 | 63.14 | 61.62 | 62.02 | 5,846,034 | -0.98(-1.56%) |
| Oct 17, 2024 | 63.00 | 63.46 | 62.09 | 63.00 | 14,596,948 | -6.30(-9.09%) |
| Oct 16, 2024 | 68.74 | 69.36 | 68.21 | 69.30 | 4,706,335 | +0.82(+1.20%) |
| Oct 15, 2024 | 69.55 | 71.04 | 68.41 | 68.48 | 6,868,147 | -4.42(-6.06%) |
| Oct 14, 2024 | 72.47 | 73.14 | 71.81 | 72.90 | 3,666,710 | +0.46(+0.64%) |
| Oct 11, 2024 | 71.90 | 73.50 | 71.75 | 72.44 | 3,541,797 | +0.82(+1.14%) |
| Oct 10, 2024 | 72.65 | 72.65 | 71.11 | 71.62 | 3,987,918 | -0.73(-1.01%) |
| Oct 09, 2024 | 71.62 | 72.69 | 71.61 | 72.35 | 2,059,655 | +1.01(+1.42%) |
| Oct 08, 2024 | 72.06 | 72.19 | 71.15 | 71.34 | 2,794,393 | -0.15(-0.21%) |
| Oct 07, 2024 | 71.91 | 72.16 | 71.17 | 71.49 | 5,182,578 | -0.59(-0.82%) |
| Oct 04, 2024 | 72.23 | 72.72 | 71.68 | 72.08 | 4,578,401 | +0.04(+0.06%) |
| Oct 03, 2024 | 72.62 | 72.63 | 71.08 | 72.04 | 3,864,403 | -0.58(-0.80%) |
| Oct 02, 2024 | 73.60 | 73.82 | 72.44 | 72.62 | 4,023,143 | -1.32(-1.79%) |
| Oct 01, 2024 | 75.28 | 75.28 | 73.88 | 73.94 | 4,600,510 | -1.34(-1.78%) |
| Sep 30, 2024 | 74.82 | 75.35 | 74.08 | 75.28 | 2,738,548 | +0.70(+0.94%) |
| Sep 27, 2024 | 74.31 | 75.10 | 74.19 | 74.58 | 3,800,352 | +0.88(+1.19%) |
| Sep 26, 2024 | 74.12 | 74.70 | 73.19 | 73.70 | 3,830,437 | -0.42(-0.57%) |
| Sep 25, 2024 | 74.83 | 74.97 | 73.92 | 74.12 | 3,375,331 | -0.28(-0.38%) |
| Sep 24, 2024 | 75.05 | 75.38 | 74.28 | 74.40 | 4,130,623 | -0.95(-1.26%) |
| Sep 23, 2024 | 75.90 | 76.08 | 75.05 | 75.35 | 3,773,872 | -0.26(-0.34%) |
| Sep 20, 2024 | 75.34 | 75.85 | 75.15 | 75.61 | 6,827,863 | -0.02(-0.03%) |
| Sep 19, 2024 | 76.83 | 77.17 | 75.39 | 75.63 | 3,986,375 | -0.69(-0.90%) |
| Sep 18, 2024 | 75.42 | 77.00 | 75.35 | 76.32 | 3,826,635 | +0.93(+1.23%) |
| Sep 17, 2024 | 77.02 | 77.29 | 75.24 | 75.39 | 4,176,629 | -1.18(-1.54%) |
| Sep 16, 2024 | 75.97 | 77.18 | 75.78 | 76.57 | 4,339,647 | +1.22(+1.62%) |
| Sep 13, 2024 | 74.90 | 75.43 | 74.61 | 75.35 | 2,618,461 | +0.53(+0.71%) |
| Sep 12, 2024 | 73.67 | 75.14 | 72.64 | 74.82 | 4,073,249 | +1.35(+1.84%) |
| Sep 11, 2024 | 72.27 | 74.22 | 72.08 | 73.47 | 5,834,950 | +2.47(+3.48%) |
| Sep 10, 2024 | 70.81 | 71.67 | 70.61 | 71.00 | 4,412,362 | +0.16(+0.23%) |
| Sep 09, 2024 | 71.28 | 71.46 | 70.55 | 70.84 | 5,929,179 | +0.01(+0.01%) |
| Sep 06, 2024 | 72.94 | 73.33 | 70.74 | 70.83 | 6,046,744 | -1.83(-2.52%) |
| Sep 05, 2024 | 73.26 | 73.59 | 70.84 | 72.66 | 6,556,550 | -0.60(-0.82%) |
| Sep 04, 2024 | 74.11 | 75.49 | 72.80 | 73.26 | 6,084,615 | -6.97(-8.69%) |
| Sep 03, 2024 | 78.83 | 80.59 | 78.73 | 80.23 | 2,979,255 | +1.40(+1.78%) |
| Aug 30, 2024 | 78.44 | 79.00 | 77.91 | 78.83 | 3,063,599 | +0.54(+0.69%) |
| Aug 29, 2024 | 78.62 | 78.62 | 77.35 | 78.29 | 2,425,565 | +0.12(+0.15%) |
| Aug 28, 2024 | 78.10 | 78.45 | 77.40 | 78.17 | 3,122,090 | +0.17(+0.22%) |
| Aug 27, 2024 | 77.94 | 78.23 | 77.31 | 78.00 | 2,553,577 | +0.33(+0.42%) |
| Aug 26, 2024 | 78.86 | 79.08 | 77.56 | 77.67 | 2,025,806 | -0.88(-1.12%) |
| Aug 23, 2024 | 78.23 | 79.07 | 78.21 | 78.55 | 2,123,166 | +0.32(+0.41%) |
| Aug 22, 2024 | 78.44 | 79.19 | 77.82 | 78.23 | 2,538,892 | -0.17(-0.22%) |
| Aug 21, 2024 | 78.46 | 78.76 | 78.12 | 78.40 | 2,833,798 | +0.24(+0.31%) |
| Aug 20, 2024 | 78.26 | 79.01 | 77.98 | 78.16 | 2,519,629 | -0.14(-0.18%) |
| Aug 19, 2024 | 78.30 | 78.82 | 78.06 | 78.30 | 1,695,508 | +0.19(+0.24%) |
| Aug 16, 2024 | 78.59 | 78.67 | 77.75 | 78.11 | 2,348,561 | -0.40(-0.51%) |
| Aug 15, 2024 | 77.07 | 78.78 | 77.01 | 78.51 | 3,197,478 | +1.48(+1.92%) |
| Aug 14, 2024 | 76.39 | 77.33 | 76.21 | 77.03 | 2,538,092 | +0.68(+0.89%) |
| Aug 13, 2024 | 75.98 | 76.50 | 75.69 | 76.35 | 2,305,875 | +0.68(+0.90%) |
| Aug 12, 2024 | 76.26 | 76.93 | 75.44 | 75.67 | 3,355,034 | -0.33(-0.43%) |
| Aug 09, 2024 | 75.36 | 76.48 | 75.01 | 76.00 | 2,566,659 | +0.48(+0.64%) |
| Aug 08, 2024 | 74.86 | 76.35 | 74.78 | 75.52 | 2,812,167 | +0.74(+0.99%) |
| Aug 07, 2024 | 75.32 | 76.22 | 74.72 | 74.78 | 3,658,258 | -0.66(-0.87%) |
| Aug 06, 2024 | 77.28 | 77.74 | 75.43 | 75.44 | 4,200,002 | -1.99(-2.57%) |
| Aug 05, 2024 | 77.20 | 78.44 | 76.42 | 77.43 | 3,483,229 | -0.66(-0.85%) |
| Aug 02, 2024 | 78.00 | 78.89 | 77.06 | 78.09 | 4,556,780 | +0.18(+0.23%) |
