| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | 46.56 | 48.51 | 46.11 | 48.24 | 2,133,043 | +1.58(+3.39%) |
| Nov 04, 2024 | 45.98 | 47.26 | 45.76 | 46.66 | 1,590,965 | +0.44(+0.95%) |
| Nov 01, 2024 | 48.00 | 48.00 | 45.98 | 46.22 | 2,979,823 | -1.57(-3.29%) |
| Oct 31, 2024 | 48.64 | 49.11 | 47.67 | 47.79 | 1,901,594 | -1.56(-3.16%) |
| Oct 30, 2024 | 48.51 | 49.77 | 48.37 | 49.35 | 1,821,747 | +0.77(+1.59%) |
| Oct 29, 2024 | 47.65 | 48.93 | 47.30 | 48.58 | 1,275,467 | +0.99(+2.08%) |
| Oct 28, 2024 | 48.25 | 48.25 | 47.46 | 47.59 | 1,304,722 | -0.10(-0.21%) |
| Oct 25, 2024 | 48.33 | 48.80 | 47.66 | 47.69 | 1,689,283 | -0.58(-1.20%) |
| Oct 24, 2024 | 48.09 | 48.70 | 47.78 | 48.27 | 1,577,130 | +1.00(+2.12%) |
| Oct 23, 2024 | 46.50 | 47.29 | 46.06 | 47.27 | 2,041,328 | +0.63(+1.35%) |
| Oct 22, 2024 | 48.19 | 48.47 | 46.46 | 46.64 | 3,528,016 | -2.50(-5.09%) |
| Oct 21, 2024 | 49.68 | 50.79 | 48.91 | 49.14 | 1,641,660 | -0.86(-1.72%) |
| Oct 18, 2024 | 49.24 | 50.66 | 49.04 | 50.00 | 1,520,226 | +0.83(+1.69%) |
| Oct 17, 2024 | 49.89 | 50.08 | 48.83 | 49.17 | 1,279,675 | -0.33(-0.67%) |
| Oct 16, 2024 | 50.11 | 50.21 | 48.31 | 49.50 | 1,951,913 | -0.77(-1.53%) |
| Oct 15, 2024 | 50.43 | 51.07 | 50.10 | 50.27 | 1,785,638 | -0.22(-0.44%) |
| Oct 14, 2024 | 50.89 | 50.89 | 49.44 | 50.49 | 1,933,201 | -0.01(-0.02%) |
| Oct 11, 2024 | 50.99 | 51.53 | 50.41 | 50.50 | 2,466,112 | -0.11(-0.22%) |
| Oct 10, 2024 | 47.43 | 50.66 | 47.25 | 50.61 | 5,034,922 | +2.68(+5.59%) |
| Oct 09, 2024 | 47.76 | 48.26 | 47.57 | 47.93 | 1,715,300 | +0.67(+1.42%) |
| Oct 08, 2024 | 48.02 | 48.69 | 47.19 | 47.26 | 1,868,749 | -0.52(-1.09%) |
| Oct 07, 2024 | 47.36 | 48.09 | 46.85 | 47.78 | 2,153,420 | +0.18(+0.38%) |
| Oct 04, 2024 | 46.43 | 47.97 | 46.11 | 47.60 | 2,228,484 | +1.87(+4.09%) |
| Oct 03, 2024 | 45.50 | 46.05 | 45.31 | 45.73 | 2,690,170 | +0.08(+0.18%) |
| Oct 02, 2024 | 46.00 | 46.39 | 45.32 | 45.65 | 3,380,631 | -1.09(-2.33%) |
| Oct 01, 2024 | 48.01 | 48.05 | 46.38 | 46.74 | 3,152,642 | -1.38(-2.87%) |
| Sep 30, 2024 | 47.75 | 48.69 | 47.29 | 48.12 | 4,418,239 | +0.60(+1.26%) |
| Sep 27, 2024 | 48.80 | 48.94 | 47.48 | 47.52 | 2,632,616 | -1.02(-2.10%) |
| Sep 26, 2024 | 49.98 | 49.98 | 48.32 | 48.54 | 2,425,602 | -0.84(-1.70%) |
| Sep 25, 2024 | 49.63 | 50.07 | 49.31 | 49.38 | 2,317,744 | -0.37(-0.74%) |
| Sep 24, 2024 | 49.75 | 49.80 | 48.59 | 49.75 | 2,500,956 | +0.28(+0.57%) |
| Sep 23, 2024 | 49.64 | 49.78 | 48.98 | 49.47 | 2,793,188 | +0.08(+0.16%) |
| Sep 20, 2024 | 47.41 | 49.56 | 47.09 | 49.39 | 7,912,551 | +1.79(+3.76%) |
| Sep 19, 2024 | 48.64 | 48.98 | 46.78 | 47.60 | 4,473,260 | +0.05(+0.11%) |
| Sep 18, 2024 | 47.38 | 48.11 | 46.25 | 47.55 | 5,331,677 | +0.00(+0.00%) |
| Sep 17, 2024 | 46.86 | 47.79 | 45.88 | 47.55 | 6,586,607 | +0.61(+1.30%) |
| Sep 16, 2024 | 47.05 | 47.79 | 45.16 | 46.94 | 5,968,199 | -0.50(-1.05%) |
| Sep 13, 2024 | 46.21 | 47.54 | 45.86 | 47.44 | 4,183,320 | +1.17(+2.53%) |
| Sep 12, 2024 | 45.77 | 46.96 | 45.20 | 46.27 | 4,084,861 | +0.24(+0.52%) |
| Sep 11, 2024 | 45.29 | 46.11 | 42.33 | 46.03 | 10,490,725 | -1.26(-2.66%) |
| Sep 10, 2024 | 46.59 | 47.68 | 45.72 | 47.29 | 4,251,559 | +1.15(+2.49%) |
| Sep 09, 2024 | 43.63 | 46.22 | 43.09 | 46.14 | 8,110,609 | +2.12(+4.82%) |
| Sep 06, 2024 | 43.15 | 45.43 | 42.37 | 44.02 | 12,523,700 | +5.27(+13.60%) |
| Sep 05, 2024 | 37.85 | 39.35 | 37.85 | 38.75 | 4,533,492 | +0.09(+0.23%) |
| Sep 04, 2024 | 38.64 | 39.30 | 37.62 | 38.66 | 2,773,932 | -0.55(-1.40%) |
