| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 46.56 | 46.60 | 45.95 | 46.22 | 721,358 | -0.69(-1.47%) |
| Oct 30, 2024 | 46.84 | 47.27 | 46.81 | 46.91 | 672,478 | -1.00(-2.09%) |
| Oct 29, 2024 | 47.69 | 47.99 | 47.67 | 47.91 | 542,376 | -0.25(-0.52%) |
| Oct 28, 2024 | 48.27 | 48.40 | 48.07 | 48.16 | 494,938 | +0.74(+1.56%) |
| Oct 25, 2024 | 47.35 | 47.79 | 47.29 | 47.42 | 643,971 | +0.32(+0.68%) |
| Oct 24, 2024 | 47.33 | 47.44 | 47.03 | 47.10 | 508,049 | +0.28(+0.60%) |
| Oct 23, 2024 | 46.60 | 47.07 | 46.57 | 46.82 | 826,159 | -0.20(-0.43%) |
| Oct 22, 2024 | 46.99 | 47.13 | 46.85 | 47.02 | 658,425 | -0.61(-1.28%) |
| Oct 21, 2024 | 47.90 | 47.96 | 47.52 | 47.63 | 504,341 | -0.54(-1.12%) |
| Oct 18, 2024 | 48.00 | 48.26 | 47.79 | 48.17 | 521,054 | -0.42(-0.86%) |
| Oct 17, 2024 | 48.55 | 48.73 | 48.43 | 48.59 | 825,209 | +0.44(+0.91%) |
| Oct 16, 2024 | 48.20 | 48.29 | 48.02 | 48.15 | 701,943 | -0.07(-0.15%) |
| Oct 15, 2024 | 48.49 | 48.57 | 48.15 | 48.22 | 893,152 | +0.84(+1.77%) |
| Oct 14, 2024 | 47.07 | 47.42 | 47.05 | 47.38 | 565,027 | +0.55(+1.17%) |
| Oct 11, 2024 | 46.88 | 47.10 | 46.76 | 46.83 | 788,630 | +0.47(+1.01%) |
| Oct 10, 2024 | 46.52 | 46.60 | 46.27 | 46.36 | 979,051 | -0.35(-0.75%) |
| Oct 09, 2024 | 46.34 | 46.80 | 46.32 | 46.71 | 1,584,506 | +0.07(+0.15%) |
| Oct 08, 2024 | 46.28 | 46.72 | 46.28 | 46.64 | 1,693,522 | +0.60(+1.30%) |
| Oct 07, 2024 | 46.01 | 46.12 | 45.85 | 46.04 | 1,789,131 | -0.25(-0.54%) |
| Oct 04, 2024 | 45.91 | 46.29 | 45.90 | 46.29 | 1,373,125 | -0.32(-0.69%) |
| Oct 03, 2024 | 46.77 | 46.83 | 46.38 | 46.61 | 1,530,297 | -0.68(-1.44%) |
| Oct 02, 2024 | 47.19 | 47.48 | 46.99 | 47.29 | 1,590,425 | -0.05(-0.11%) |
| Oct 01, 2024 | 47.43 | 47.61 | 47.03 | 47.34 | 1,753,767 | -0.12(-0.25%) |
| Sep 30, 2024 | 47.55 | 47.59 | 46.99 | 47.46 | 1,192,096 | -0.10(-0.21%) |
| Sep 27, 2024 | 47.90 | 48.13 | 47.55 | 47.56 | 495,383 | -0.53(-1.10%) |
| Sep 26, 2024 | 48.40 | 48.47 | 47.74 | 48.09 | 745,516 | -0.28(-0.58%) |
| Sep 25, 2024 | 48.66 | 48.76 | 48.34 | 48.37 | 418,859 | -0.16(-0.33%) |
| Sep 24, 2024 | 48.53 | 48.62 | 48.16 | 48.53 | 484,130 | -0.33(-0.68%) |
| Sep 23, 2024 | 48.51 | 48.91 | 48.48 | 48.86 | 678,246 | +0.87(+1.81%) |
| Sep 20, 2024 | 48.09 | 48.22 | 47.92 | 47.99 | 1,477,414 | -0.14(-0.29%) |
| Sep 19, 2024 | 47.95 | 48.19 | 47.77 | 48.13 | 855,501 | +0.76(+1.60%) |
| Sep 18, 2024 | 47.81 | 47.90 | 47.37 | 47.37 | 588,467 | -0.39(-0.82%) |
| Sep 17, 2024 | 48.22 | 48.24 | 47.74 | 47.76 | 673,179 | -0.36(-0.75%) |
| Sep 16, 2024 | 47.99 | 48.13 | 47.87 | 48.12 | 510,832 | +0.41(+0.86%) |
| Sep 13, 2024 | 47.81 | 47.91 | 47.66 | 47.71 | 443,682 | -0.28(-0.58%) |
| Sep 12, 2024 | 47.84 | 48.01 | 47.55 | 47.99 | 566,703 | +0.84(+1.78%) |
| Sep 11, 2024 | 47.27 | 47.28 | 46.52 | 47.15 | 625,657 | -0.08(-0.17%) |
| Sep 10, 2024 | 47.04 | 47.27 | 46.85 | 47.23 | 392,270 | +0.32(+0.68%) |
| Sep 09, 2024 | 46.50 | 46.99 | 46.48 | 46.91 | 521,309 | +0.71(+1.54%) |
| Sep 06, 2024 | 46.78 | 46.87 | 46.09 | 46.20 | 545,256 | +0.31(+0.68%) |
| Sep 05, 2024 | 45.37 | 46.03 | 45.22 | 45.89 | 731,387 | -0.79(-1.69%) |
| Sep 04, 2024 | 46.49 | 46.83 | 46.47 | 46.68 | 530,610 | +0.53(+1.15%) |
| Sep 03, 2024 | 46.91 | 46.91 | 46.08 | 46.15 | 702,479 | -0.51(-1.09%) |
| Aug 30, 2024 | 46.63 | 46.79 | 46.34 | 46.66 | 430,869 | -0.48(-1.02%) |
| Aug 29, 2024 | 46.88 | 47.31 | 46.87 | 47.14 | 632,388 | +0.72(+1.55%) |
| Aug 28, 2024 | 46.48 | 46.64 | 46.32 | 46.42 | 483,240 | +0.07(+0.15%) |
| Aug 27, 2024 | 46.23 | 46.49 | 46.23 | 46.35 | 437,059 | +0.01(+0.02%) |
| Aug 26, 2024 | 46.30 | 46.53 | 46.29 | 46.34 | 304,534 | +0.10(+0.22%) |
| Aug 23, 2024 | 46.14 | 46.38 | 46.00 | 46.24 | 368,987 | +0.18(+0.39%) |
| Aug 22, 2024 | 46.24 | 46.33 | 45.97 | 46.06 | 414,806 | -0.29(-0.63%) |
| Aug 21, 2024 | 46.07 | 46.37 | 46.02 | 46.35 | 481,643 | +0.39(+0.85%) |
| Aug 20, 2024 | 46.00 | 46.06 | 45.81 | 45.96 | 326,457 | -0.07(-0.15%) |
| Aug 19, 2024 | 45.74 | 46.12 | 45.72 | 46.03 | 554,788 | +0.45(+0.99%) |
| Aug 16, 2024 | 45.60 | 45.68 | 45.41 | 45.58 | 398,635 | -0.04(-0.09%) |
| Aug 15, 2024 | 45.68 | 45.86 | 45.55 | 45.62 | 676,323 | -0.08(-0.18%) |
| Aug 14, 2024 | 45.38 | 45.71 | 45.38 | 45.70 | 427,702 | +0.32(+0.71%) |
| Aug 13, 2024 | 45.15 | 45.45 | 45.05 | 45.38 | 427,200 | +0.36(+0.80%) |
| Aug 12, 2024 | 45.12 | 45.29 | 44.95 | 45.02 | 392,049 | -0.07(-0.16%) |
| Aug 09, 2024 | 44.69 | 45.12 | 44.60 | 45.09 | 455,022 | +0.44(+0.99%) |
| Aug 08, 2024 | 44.43 | 44.73 | 44.23 | 44.65 | 514,023 | +0.50(+1.13%) |
| Aug 07, 2024 | 44.44 | 44.81 | 44.14 | 44.15 | 1,099,700 | +0.05(+0.11%) |
| Aug 06, 2024 | 43.51 | 44.50 | 43.45 | 44.10 | 1,726,991 | -0.06(-0.14%) |
| Aug 05, 2024 | 44.01 | 44.54 | 44.01 | 44.16 | 1,145,198 | -1.91(-4.15%) |
| Aug 02, 2024 | 45.78 | 46.12 | 45.46 | 46.07 | 987,317 | -0.02(-0.03%) |
