| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 48.78 | 48.86 | 48.78 | 48.84 | 1,653 | -0.03(-0.07%) |
| Nov 21, 2024 | 48.93 | 48.93 | 48.74 | 48.87 | 1,724 | +0.05(+0.10%) |
| Nov 20, 2024 | 48.78 | 48.89 | 48.78 | 48.82 | 5,408 | -0.12(-0.25%) |
| Nov 19, 2024 | 48.88 | 48.97 | 48.87 | 48.94 | 1,866 | +0.12(+0.25%) |
| Nov 18, 2024 | 48.62 | 48.82 | 48.62 | 48.82 | 1,889 | +0.08(+0.16%) |
| Nov 15, 2024 | 48.66 | 48.80 | 48.51 | 48.74 | 5,606 | -0.01(-0.02%) |
| Nov 14, 2024 | 48.75 | 48.83 | 48.71 | 48.75 | 5,631 | +0.03(+0.07%) |
| Nov 13, 2024 | 48.92 | 48.92 | 48.69 | 48.72 | 2,436 | -0.09(-0.19%) |
| Nov 12, 2024 | 48.73 | 48.97 | 48.73 | 48.81 | 10,924 | -0.25(-0.51%) |
| Nov 11, 2024 | 48.87 | 49.06 | 48.84 | 49.06 | 2,243 | -0.11(-0.23%) |
| Nov 08, 2024 | 49.10 | 49.25 | 49.08 | 49.17 | 4,395 | +0.09(+0.18%) |
| Nov 07, 2024 | 48.82 | 49.12 | 48.82 | 49.09 | 4,853 | +0.38(+0.78%) |
| Nov 06, 2024 | 48.68 | 48.77 | 48.60 | 48.71 | 3,960 | -0.38(-0.78%) |
| Nov 05, 2024 | 48.89 | 49.12 | 48.85 | 49.09 | 2,526 | +0.16(+0.32%) |
| Nov 04, 2024 | 49.10 | 49.10 | 48.92 | 48.94 | 2,779 | +0.13(+0.26%) |
| Nov 01, 2024 | 49.13 | 49.13 | 48.78 | 48.81 | 8,257 | -0.23(-0.47%) |
| Oct 31, 2024 | 48.90 | 49.09 | 48.90 | 49.04 | 5,269 | -0.02(-0.04%) |
| Oct 30, 2024 | 49.23 | 49.26 | 49.01 | 49.06 | 6,131 | -0.00(-0.01%) |
| Oct 29, 2024 | 48.97 | 49.08 | 48.80 | 49.06 | 13,815 | +0.08(+0.16%) |
| Oct 28, 2024 | 49.08 | 49.08 | 48.93 | 48.98 | 13,454 | -0.09(-0.18%) |
| Oct 25, 2024 | 49.32 | 49.32 | 49.02 | 49.07 | 8,421 | -0.15(-0.31%) |
| Oct 24, 2024 | 49.06 | 49.26 | 49.06 | 49.22 | 6,440 | +0.20(+0.41%) |
| Oct 23, 2024 | 49.11 | 49.11 | 48.98 | 49.03 | 1,723 | -0.14(-0.29%) |
| Oct 22, 2024 | 49.14 | 49.20 | 49.09 | 49.17 | 2,638 | -0.07(-0.14%) |
| Oct 21, 2024 | 49.34 | 49.34 | 49.22 | 49.23 | 4,768 | -0.37(-0.74%) |
| Oct 18, 2024 | 49.53 | 49.63 | 49.53 | 49.60 | 7,079 | +0.07(+0.14%) |
| Oct 17, 2024 | 49.92 | 49.92 | 49.42 | 49.53 | 4,876 | -0.15(-0.30%) |
| Oct 16, 2024 | 49.72 | 49.81 | 49.68 | 49.68 | 5,034 | +0.00(+0.00%) |
| Oct 15, 2024 | 49.61 | 49.69 | 49.59 | 49.68 | 5,076 | +0.19(+0.38%) |
| Oct 14, 2024 | 49.19 | 49.50 | 49.19 | 49.49 | 2,009 | +0.02(+0.03%) |
| Oct 11, 2024 | 49.40 | 49.49 | 49.40 | 49.48 | 3,926 | +0.05(+0.09%) |
| Oct 10, 2024 | 49.35 | 49.46 | 49.34 | 49.43 | 3,777 | -0.04(-0.08%) |
| Oct 09, 2024 | 49.62 | 49.62 | 49.45 | 49.47 | 1,025 | -0.13(-0.26%) |
| Oct 08, 2024 | 49.59 | 49.63 | 49.48 | 49.60 | 6,370 | -0.04(-0.08%) |
| Oct 07, 2024 | 49.69 | 49.69 | 49.57 | 49.64 | 6,820 | -0.11(-0.22%) |
| Oct 04, 2024 | 49.83 | 49.85 | 49.73 | 49.75 | 6,669 | -0.33(-0.65%) |
| Oct 03, 2024 | 50.12 | 50.18 | 50.07 | 50.08 | 14,176 | -0.19(-0.37%) |
| Oct 02, 2024 | 50.21 | 50.32 | 50.21 | 50.26 | 4,326 | -0.14(-0.27%) |
| Oct 01, 2024 | 50.39 | 50.67 | 50.39 | 50.40 | 28,740 | +0.15(+0.30%) |
| Sep 30, 2024 | 50.26 | 50.33 | 50.16 | 50.25 | 6,022 | -0.06(-0.13%) |
| Sep 27, 2024 | 50.30 | 50.37 | 50.30 | 50.31 | 7,818 | +0.10(+0.20%) |
| Sep 26, 2024 | 50.25 | 50.25 | 50.08 | 50.21 | 14,528 | +0.01(+0.02%) |
| Sep 25, 2024 | 50.28 | 50.28 | 50.17 | 50.20 | 23,943 | -0.15(-0.30%) |
| Sep 24, 2024 | 50.21 | 50.37 | 50.17 | 50.35 | 7,458 | +0.11(+0.23%) |
| Sep 23, 2024 | 50.26 | 50.35 | 50.17 | 50.24 | 10,500 | -0.11(-0.22%) |
| Sep 20, 2024 | 50.31 | 50.38 | 50.27 | 50.35 | 5,333 | +0.05(+0.09%) |
| Sep 19, 2024 | 50.33 | 50.36 | 50.24 | 50.31 | 5,032 | -0.01(-0.01%) |
| Sep 18, 2024 | 50.44 | 50.54 | 50.30 | 50.31 | 7,165 | -0.19(-0.37%) |
| Sep 17, 2024 | 50.54 | 50.55 | 50.45 | 50.50 | 10,814 | -0.06(-0.12%) |
| Sep 16, 2024 | 50.39 | 50.73 | 50.39 | 50.56 | 26,054 | +0.15(+0.30%) |
| Sep 13, 2024 | 50.43 | 50.48 | 50.32 | 50.41 | 5,967 | +0.13(+0.25%) |
| Sep 12, 2024 | 50.19 | 50.32 | 50.12 | 50.29 | 4,981 | -0.00(-0.01%) |
| Sep 11, 2024 | 50.26 | 50.34 | 50.15 | 50.29 | 6,298 | +0.02(+0.04%) |
| Sep 10, 2024 | 50.17 | 50.30 | 50.17 | 50.27 | 4,275 | +0.13(+0.26%) |
| Sep 09, 2024 | 50.09 | 50.18 | 50.09 | 50.14 | 4,146 | +0.01(+0.02%) |
| Sep 06, 2024 | 49.96 | 50.28 | 49.96 | 50.13 | 6,173 | -0.04(-0.07%) |
| Sep 05, 2024 | 50.08 | 50.17 | 49.97 | 50.16 | 3,585 | +0.20(+0.39%) |
| Sep 04, 2024 | 49.76 | 49.98 | 49.76 | 49.97 | 2,901 | +0.30(+0.59%) |
