| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2024 | 47.41 | 47.51 | 47.18 | 47.44 | 59,730 | -0.07(-0.15%) |
| Sep 13, 2024 | 47.03 | 47.61 | 47.03 | 47.51 | 49,798 | +0.72(+1.54%) |
| Sep 12, 2024 | 46.59 | 46.96 | 46.14 | 46.79 | 76,347 | +0.32(+0.69%) |
| Sep 11, 2024 | 45.90 | 46.47 | 45.25 | 46.47 | 98,829 | +0.49(+1.07%) |
| Sep 10, 2024 | 46.05 | 46.05 | 45.36 | 45.98 | 65,820 | +0.06(+0.13%) |
| Sep 09, 2024 | 45.83 | 46.21 | 45.79 | 45.92 | 93,160 | +0.49(+1.08%) |
| Sep 06, 2024 | 46.55 | 46.62 | 45.36 | 45.43 | 80,897 | -1.04(-2.24%) |
| Sep 05, 2024 | 46.74 | 46.87 | 46.29 | 46.47 | 115,972 | -0.23(-0.49%) |
| Sep 04, 2024 | 46.55 | 47.19 | 46.55 | 46.70 | 117,821 | -0.05(-0.11%) |
| Sep 03, 2024 | 48.00 | 48.00 | 46.65 | 46.75 | 109,143 | -1.64(-3.39%) |
| Aug 30, 2024 | 48.45 | 48.51 | 47.88 | 48.39 | 73,876 | +0.20(+0.42%) |
| Aug 29, 2024 | 48.02 | 48.83 | 48.02 | 48.19 | 89,575 | +0.46(+0.96%) |
| Aug 28, 2024 | 48.16 | 48.25 | 47.51 | 47.73 | 64,514 | -0.49(-1.02%) |
| Aug 27, 2024 | 48.30 | 48.30 | 48.01 | 48.22 | 63,204 | -0.30(-0.62%) |
| Aug 26, 2024 | 48.80 | 48.84 | 48.47 | 48.52 | 95,429 | -0.10(-0.21%) |
| Aug 23, 2024 | 47.84 | 48.62 | 47.72 | 48.62 | 59,465 | +1.19(+2.50%) |
| Aug 22, 2024 | 47.98 | 48.09 | 47.43 | 47.43 | 53,026 | -0.50(-1.03%) |
| Aug 21, 2024 | 47.54 | 47.94 | 47.40 | 47.93 | 62,346 | +0.58(+1.22%) |
| Aug 20, 2024 | 47.83 | 47.83 | 47.18 | 47.35 | 58,663 | -0.45(-0.94%) |
| Aug 19, 2024 | 47.13 | 47.80 | 47.13 | 47.80 | 78,588 | +0.65(+1.37%) |
| Aug 16, 2024 | 46.78 | 47.26 | 46.78 | 47.15 | 59,218 | +0.25(+0.54%) |
| Aug 15, 2024 | 46.64 | 47.13 | 46.64 | 46.90 | 61,708 | +0.86(+1.87%) |
| Aug 14, 2024 | 46.42 | 46.42 | 45.88 | 46.04 | 72,053 | -0.24(-0.52%) |
| Aug 13, 2024 | 45.76 | 46.34 | 45.70 | 46.28 | 53,640 | +0.87(+1.92%) |
| Aug 12, 2024 | 45.81 | 45.81 | 45.35 | 45.41 | 79,344 | -0.36(-0.79%) |
| Aug 09, 2024 | 45.93 | 45.98 | 45.49 | 45.77 | 80,794 | -0.10(-0.22%) |
| Aug 08, 2024 | 44.99 | 45.93 | 44.83 | 45.87 | 64,589 | +1.43(+3.22%) |
| Aug 07, 2024 | 45.64 | 45.77 | 44.44 | 44.44 | 93,049 | -0.45(-1.00%) |
| Aug 06, 2024 | 44.64 | 45.52 | 44.40 | 44.89 | 168,272 | +0.38(+0.85%) |
| Aug 05, 2024 | 43.19 | 45.01 | 43.14 | 44.51 | 270,413 | -1.24(-2.72%) |
| Aug 02, 2024 | 46.31 | 46.31 | 45.42 | 45.75 | 107,147 | -1.59(-3.37%) |
| Aug 01, 2024 | 48.79 | 48.99 | 47.03 | 47.35 | 113,557 | -1.42(-2.92%) |
| Jul 31, 2024 | 48.68 | 49.62 | 48.53 | 48.77 | 82,882 | +0.69(+1.44%) |
| Jul 30, 2024 | 48.47 | 48.71 | 47.84 | 48.08 | 65,748 | -0.31(-0.64%) |
| Jul 29, 2024 | 48.94 | 49.04 | 48.20 | 48.39 | 52,557 | -0.32(-0.66%) |
| Jul 26, 2024 | 48.71 | 49.00 | 48.43 | 48.71 | 56,880 | +0.61(+1.27%) |
| Jul 25, 2024 | 47.86 | 49.02 | 47.80 | 48.10 | 66,784 | +0.10(+0.21%) |
| Jul 24, 2024 | 48.72 | 49.18 | 47.97 | 48.00 | 91,947 | -1.09(-2.22%) |
| Jul 23, 2024 | 48.75 | 49.28 | 48.71 | 49.09 | 310,524 | +0.22(+0.45%) |
| Jul 22, 2024 | 48.53 | 48.94 | 48.11 | 48.87 | 75,373 | +0.73(+1.52%) |
| Jul 19, 2024 | 48.28 | 48.40 | 47.91 | 48.14 | 47,802 | -0.17(-0.35%) |
| Jul 18, 2024 | 49.53 | 49.75 | 48.12 | 48.31 | 85,144 | -1.19(-2.40%) |
| Jul 17, 2024 | 49.78 | 50.49 | 49.31 | 49.50 | 103,904 | -0.91(-1.81%) |
| Jul 16, 2024 | 49.31 | 50.45 | 49.31 | 50.41 | 116,822 | +1.37(+2.78%) |
| Jul 15, 2024 | 48.61 | 49.23 | 48.56 | 49.05 | 89,701 | +0.69(+1.43%) |
| Jul 12, 2024 | 47.96 | 48.57 | 47.96 | 48.36 | 98,074 | +0.68(+1.43%) |
| Jul 11, 2024 | 47.26 | 47.90 | 47.26 | 47.68 | 92,165 | +0.91(+1.95%) |
| Jul 10, 2024 | 46.63 | 46.78 | 46.30 | 46.77 | 154,337 | +0.38(+0.82%) |
| Jul 09, 2024 | 46.66 | 46.66 | 46.23 | 46.39 | 123,411 | -0.16(-0.34%) |
| Jul 08, 2024 | 46.59 | 46.72 | 46.43 | 46.55 | 90,993 | +0.25(+0.54%) |
| Jul 05, 2024 | 46.07 | 46.38 | 45.81 | 46.30 | 81,567 | +0.14(+0.30%) |
| Jul 03, 2024 | 45.90 | 46.34 | 45.90 | 46.16 | 51,886 | +0.26(+0.57%) |
| Jul 02, 2024 | 45.81 | 46.03 | 45.66 | 45.90 | 136,325 | +0.07(+0.15%) |
