| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 58.00 | 58.28 | 56.42 | 57.23 | 4,444,887 | -0.59(-1.02%) |
| Nov 14, 2024 | 55.27 | 58.49 | 55.16 | 57.82 | 9,950,394 | +6.56(+12.80%) |
| Nov 13, 2024 | 51.47 | 51.73 | 51.15 | 51.26 | 2,115,583 | +0.09(+0.18%) |
| Nov 12, 2024 | 49.92 | 51.40 | 49.84 | 51.17 | 4,647,911 | -0.35(-0.68%) |
| Nov 11, 2024 | 52.50 | 52.76 | 51.34 | 51.52 | 3,731,855 | -0.70(-1.34%) |
| Nov 08, 2024 | 50.62 | 52.28 | 50.37 | 52.22 | 3,566,431 | +0.67(+1.30%) |
| Nov 07, 2024 | 52.00 | 52.50 | 51.25 | 51.55 | 7,001,676 | +1.79(+3.60%) |
| Nov 06, 2024 | 50.54 | 50.98 | 49.29 | 49.76 | 6,531,816 | +0.34(+0.69%) |
| Nov 05, 2024 | 48.25 | 49.58 | 48.25 | 49.42 | 3,086,192 | +0.86(+1.77%) |
| Nov 04, 2024 | 47.22 | 48.73 | 47.22 | 48.56 | 4,179,759 | +1.59(+3.39%) |
| Nov 01, 2024 | 47.58 | 47.67 | 46.77 | 46.97 | 2,655,519 | -0.48(-1.01%) |
| Oct 31, 2024 | 48.32 | 48.41 | 47.33 | 47.45 | 3,354,234 | -0.95(-1.96%) |
| Oct 30, 2024 | 48.59 | 49.43 | 48.10 | 48.40 | 4,115,264 | -0.63(-1.28%) |
| Oct 29, 2024 | 49.70 | 49.85 | 48.42 | 49.03 | 5,148,934 | -1.44(-2.85%) |
| Oct 28, 2024 | 50.84 | 51.96 | 50.42 | 50.47 | 5,441,839 | -0.02(-0.04%) |
| Oct 25, 2024 | 49.80 | 51.59 | 48.50 | 50.49 | 17,294,144 | +6.02(+13.54%) |
| Oct 24, 2024 | 43.83 | 44.50 | 43.58 | 44.47 | 2,897,243 | +0.93(+2.14%) |
| Oct 23, 2024 | 43.59 | 43.87 | 43.07 | 43.54 | 1,993,251 | -0.39(-0.89%) |
| Oct 22, 2024 | 44.18 | 44.24 | 43.79 | 43.93 | 1,934,967 | -0.58(-1.30%) |
| Oct 21, 2024 | 45.16 | 45.48 | 44.36 | 44.51 | 2,512,863 | -0.64(-1.42%) |
| Oct 18, 2024 | 45.38 | 45.38 | 44.73 | 45.15 | 2,533,017 | -0.03(-0.07%) |
| Oct 17, 2024 | 45.56 | 45.98 | 45.13 | 45.18 | 2,357,707 | -0.28(-0.62%) |
| Oct 16, 2024 | 45.44 | 45.86 | 45.21 | 45.46 | 1,689,103 | +0.26(+0.58%) |
| Oct 15, 2024 | 45.51 | 45.95 | 45.11 | 45.20 | 2,976,105 | -0.39(-0.86%) |
| Oct 14, 2024 | 45.06 | 45.81 | 45.06 | 45.59 | 1,810,038 | +0.32(+0.71%) |
| Oct 11, 2024 | 44.58 | 45.45 | 44.58 | 45.27 | 2,726,322 | +0.86(+1.94%) |
| Oct 10, 2024 | 44.85 | 44.99 | 44.39 | 44.41 | 1,853,780 | -0.40(-0.89%) |
| Oct 09, 2024 | 45.25 | 45.53 | 44.79 | 44.81 | 1,853,714 | -0.45(-0.99%) |
| Oct 08, 2024 | 45.46 | 45.54 | 45.02 | 45.26 | 2,066,471 | -0.42(-0.92%) |
| Oct 07, 2024 | 46.33 | 46.42 | 45.43 | 45.68 | 2,647,352 | -0.82(-1.76%) |
| Oct 04, 2024 | 46.31 | 46.66 | 45.89 | 46.50 | 2,201,313 | +0.75(+1.64%) |
| Oct 03, 2024 | 45.46 | 45.97 | 45.22 | 45.75 | 1,697,625 | -0.07(-0.15%) |
| Oct 02, 2024 | 45.60 | 46.43 | 45.59 | 45.82 | 1,732,354 | -0.49(-1.06%) |
| Oct 01, 2024 | 46.83 | 46.83 | 45.34 | 46.31 | 2,775,078 | -0.67(-1.43%) |
| Sep 30, 2024 | 47.63 | 47.85 | 46.65 | 46.98 | 2,920,888 | -0.96(-2.00%) |
| Sep 27, 2024 | 47.37 | 47.98 | 46.96 | 47.94 | 2,592,828 | +0.93(+1.98%) |
| Sep 26, 2024 | 46.08 | 47.36 | 46.08 | 47.01 | 4,356,027 | +1.28(+2.80%) |
| Sep 25, 2024 | 45.21 | 45.77 | 44.96 | 45.73 | 2,864,609 | +0.33(+0.73%) |
| Sep 24, 2024 | 45.19 | 45.81 | 44.80 | 45.40 | 2,736,231 | +1.28(+2.90%) |
| Sep 23, 2024 | 43.22 | 44.27 | 42.95 | 44.12 | 3,743,619 | +1.55(+3.64%) |
| Sep 20, 2024 | 42.62 | 42.85 | 42.06 | 42.57 | 4,674,397 | -0.25(-0.58%) |
| Sep 19, 2024 | 43.99 | 44.14 | 42.48 | 42.82 | 2,327,499 | -0.31(-0.72%) |
| Sep 18, 2024 | 43.45 | 44.06 | 43.01 | 43.13 | 2,115,780 | -0.15(-0.35%) |
| Sep 17, 2024 | 43.49 | 43.70 | 43.15 | 43.28 | 1,655,808 | +0.02(+0.05%) |
| Sep 16, 2024 | 42.95 | 43.45 | 42.76 | 43.26 | 2,124,615 | +0.50(+1.17%) |
| Sep 13, 2024 | 42.31 | 43.45 | 42.31 | 42.76 | 1,949,461 | +0.72(+1.71%) |
| Sep 12, 2024 | 41.84 | 42.32 | 41.38 | 42.04 | 2,249,793 | +0.29(+0.69%) |
| Sep 11, 2024 | 41.06 | 41.77 | 40.41 | 41.75 | 2,416,625 | +0.58(+1.41%) |
| Sep 10, 2024 | 41.05 | 41.17 | 40.32 | 41.17 | 1,998,409 | -0.12(-0.29%) |
| Sep 09, 2024 | 40.47 | 42.08 | 40.24 | 41.29 | 4,326,329 | +0.93(+2.30%) |
| Sep 06, 2024 | 41.01 | 41.46 | 40.08 | 40.36 | 2,294,222 | -0.65(-1.58%) |
| Sep 05, 2024 | 41.11 | 41.16 | 40.68 | 41.01 | 3,367,998 | +0.17(+0.41%) |
| Sep 04, 2024 | 40.98 | 41.59 | 40.46 | 40.84 | 3,727,120 | -0.38(-0.91%) |
