| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 44.35 | 44.65 | 44.07 | 44.35 | 573,625 | +0.19(+0.43%) |
| Nov 21, 2024 | 43.84 | 44.80 | 43.61 | 44.16 | 521,846 | +0.26(+0.59%) |
| Nov 20, 2024 | 43.88 | 44.09 | 43.11 | 43.90 | 661,778 | -0.34(-0.77%) |
| Nov 19, 2024 | 43.25 | 44.26 | 43.25 | 44.24 | 684,445 | +0.88(+2.03%) |
| Nov 18, 2024 | 42.89 | 43.56 | 42.86 | 43.36 | 404,293 | +0.23(+0.53%) |
| Nov 15, 2024 | 42.60 | 43.46 | 42.44 | 43.13 | 384,768 | +0.80(+1.89%) |
| Nov 14, 2024 | 42.67 | 43.36 | 42.16 | 42.33 | 246,051 | -0.62(-1.44%) |
| Nov 13, 2024 | 43.06 | 43.25 | 42.63 | 42.95 | 349,523 | +0.51(+1.20%) |
| Nov 12, 2024 | 42.83 | 43.24 | 42.40 | 42.44 | 486,534 | -0.76(-1.76%) |
| Nov 11, 2024 | 43.44 | 43.76 | 43.01 | 43.20 | 395,679 | -0.48(-1.10%) |
| Nov 08, 2024 | 43.34 | 43.95 | 43.19 | 43.68 | 437,843 | +0.69(+1.61%) |
| Nov 07, 2024 | 42.45 | 43.05 | 42.18 | 42.99 | 569,388 | +0.67(+1.58%) |
| Nov 06, 2024 | 43.06 | 43.38 | 41.16 | 42.32 | 621,003 | -1.20(-2.76%) |
| Nov 05, 2024 | 41.63 | 43.59 | 41.47 | 43.52 | 526,337 | +1.55(+3.69%) |
| Nov 04, 2024 | 41.70 | 42.32 | 41.64 | 41.97 | 426,294 | +0.35(+0.84%) |
| Nov 01, 2024 | 42.21 | 42.58 | 41.48 | 41.62 | 672,235 | -0.53(-1.26%) |
| Oct 31, 2024 | 43.71 | 44.39 | 42.11 | 42.15 | 822,246 | -0.32(-0.75%) |
| Oct 30, 2024 | 42.67 | 43.30 | 42.40 | 42.47 | 498,767 | -0.03(-0.07%) |
| Oct 29, 2024 | 42.80 | 42.87 | 42.38 | 42.50 | 429,799 | -0.52(-1.21%) |
| Oct 28, 2024 | 43.09 | 43.49 | 42.66 | 43.02 | 367,347 | +0.17(+0.40%) |
| Oct 25, 2024 | 43.36 | 43.79 | 42.78 | 42.85 | 316,996 | -0.43(-0.99%) |
| Oct 24, 2024 | 43.27 | 43.77 | 43.18 | 43.28 | 344,034 | -0.04(-0.09%) |
| Oct 23, 2024 | 42.92 | 43.93 | 42.71 | 43.32 | 599,000 | +0.33(+0.77%) |
| Oct 22, 2024 | 42.97 | 43.17 | 42.71 | 42.99 | 426,017 | -0.05(-0.12%) |
| Oct 21, 2024 | 44.67 | 44.94 | 42.87 | 43.04 | 381,649 | -1.91(-4.25%) |
| Oct 18, 2024 | 44.80 | 45.00 | 44.50 | 44.95 | 243,794 | +0.23(+0.51%) |
| Oct 17, 2024 | 44.98 | 45.05 | 44.58 | 44.72 | 305,124 | -0.44(-0.97%) |
| Oct 16, 2024 | 44.84 | 45.31 | 44.80 | 45.16 | 328,596 | +0.38(+0.85%) |
| Oct 15, 2024 | 44.60 | 45.35 | 44.60 | 44.78 | 381,027 | +0.42(+0.95%) |
| Oct 14, 2024 | 44.06 | 44.52 | 43.76 | 44.36 | 257,699 | +0.20(+0.45%) |
| Oct 11, 2024 | 44.54 | 44.61 | 43.92 | 44.16 | 338,974 | -0.02(-0.05%) |
| Oct 10, 2024 | 44.54 | 44.82 | 43.84 | 44.18 | 385,326 | -0.56(-1.25%) |
| Oct 09, 2024 | 44.68 | 44.89 | 44.35 | 44.74 | 528,892 | -0.04(-0.09%) |
| Oct 08, 2024 | 44.83 | 45.01 | 44.23 | 44.78 | 590,169 | +0.24(+0.54%) |
| Oct 07, 2024 | 44.34 | 44.59 | 44.00 | 44.54 | 484,804 | -0.09(-0.20%) |
| Oct 04, 2024 | 46.04 | 46.46 | 44.46 | 44.63 | 777,195 | -1.76(-3.79%) |
| Oct 03, 2024 | 46.86 | 46.96 | 46.13 | 46.39 | 388,613 | -0.49(-1.05%) |
| Oct 02, 2024 | 46.90 | 47.16 | 46.53 | 46.88 | 548,455 | -0.56(-1.18%) |
| Oct 01, 2024 | 48.46 | 48.64 | 47.26 | 47.44 | 443,491 | -0.76(-1.58%) |
| Sep 30, 2024 | 47.40 | 48.27 | 46.96 | 48.20 | 818,740 | +0.75(+1.58%) |
| Sep 27, 2024 | 47.24 | 47.57 | 46.84 | 47.45 | 520,112 | +0.63(+1.35%) |
| Sep 26, 2024 | 48.17 | 48.17 | 46.78 | 46.82 | 633,922 | -1.33(-2.76%) |
| Sep 25, 2024 | 48.74 | 48.75 | 48.02 | 48.15 | 703,192 | -0.53(-1.09%) |
| Sep 24, 2024 | 49.00 | 49.11 | 48.36 | 48.68 | 496,161 | -0.45(-0.92%) |
| Sep 23, 2024 | 48.92 | 49.44 | 48.66 | 49.13 | 687,353 | +0.56(+1.15%) |
| Sep 20, 2024 | 48.20 | 48.60 | 48.10 | 48.57 | 1,603,060 | +0.44(+0.91%) |
| Sep 19, 2024 | 48.88 | 48.88 | 47.52 | 48.13 | 633,202 | -0.27(-0.56%) |
| Sep 18, 2024 | 48.93 | 49.25 | 48.22 | 48.40 | 787,396 | +0.26(+0.54%) |
| Sep 17, 2024 | 48.71 | 48.87 | 48.12 | 48.14 | 452,318 | -0.57(-1.17%) |
| Sep 16, 2024 | 47.95 | 48.90 | 47.70 | 48.71 | 881,266 | +1.05(+2.20%) |
| Sep 13, 2024 | 47.35 | 47.81 | 46.81 | 47.66 | 762,659 | +0.53(+1.12%) |
| Sep 12, 2024 | 46.23 | 47.37 | 46.08 | 47.13 | 862,521 | +1.03(+2.23%) |
| Sep 11, 2024 | 46.03 | 46.19 | 45.30 | 46.10 | 524,312 | -0.45(-0.98%) |
| Sep 10, 2024 | 46.29 | 46.89 | 46.19 | 46.56 | 661,535 | +0.30(+0.64%) |
| Sep 09, 2024 | 45.35 | 46.28 | 45.34 | 46.26 | 725,220 | +0.34(+0.73%) |
| Sep 06, 2024 | 45.51 | 46.02 | 45.04 | 45.92 | 466,866 | +0.43(+0.96%) |
| Sep 05, 2024 | 46.39 | 46.51 | 45.30 | 45.49 | 745,485 | -0.56(-1.22%) |
| Sep 04, 2024 | 46.14 | 46.86 | 45.85 | 46.05 | 597,632 | -0.11(-0.24%) |
