| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 30.46 | 32.48 | 30.41 | 30.91 | 5,492,437 | +0.17(+0.55%) |
| Nov 11, 2024 | 29.53 | 30.93 | 29.19 | 30.74 | 5,339,525 | +1.93(+6.70%) |
| Nov 08, 2024 | 27.64 | 28.92 | 27.10 | 28.81 | 3,346,625 | +0.91(+3.26%) |
| Nov 07, 2024 | 27.30 | 28.41 | 27.05 | 27.90 | 2,838,843 | +0.73(+2.69%) |
| Nov 06, 2024 | 27.00 | 27.67 | 26.15 | 27.17 | 4,139,879 | +1.31(+5.07%) |
| Nov 05, 2024 | 24.49 | 26.02 | 23.60 | 25.86 | 3,955,197 | +1.50(+6.16%) |
| Nov 04, 2024 | 24.39 | 25.05 | 22.92 | 24.36 | 9,596,059 | -2.54(-9.44%) |
| Nov 01, 2024 | 25.28 | 26.99 | 25.14 | 26.90 | 5,726,759 | +1.84(+7.34%) |
| Oct 31, 2024 | 25.06 | 25.40 | 24.23 | 25.06 | 2,237,695 | -0.07(-0.28%) |
| Oct 30, 2024 | 25.66 | 25.77 | 24.78 | 25.13 | 2,392,470 | -0.58(-2.26%) |
| Oct 29, 2024 | 26.02 | 26.23 | 24.35 | 25.71 | 4,104,145 | +1.36(+5.59%) |
| Oct 28, 2024 | 23.67 | 24.57 | 23.41 | 24.35 | 1,873,471 | +0.99(+4.24%) |
| Oct 25, 2024 | 23.26 | 24.31 | 23.22 | 23.36 | 2,134,842 | +0.14(+0.60%) |
| Oct 24, 2024 | 23.20 | 23.38 | 22.61 | 23.22 | 1,635,692 | +0.09(+0.39%) |
| Oct 23, 2024 | 24.12 | 24.28 | 23.00 | 23.13 | 2,343,277 | -1.12(-4.62%) |
| Oct 22, 2024 | 24.27 | 24.66 | 23.66 | 24.25 | 2,282,420 | -0.12(-0.49%) |
| Oct 21, 2024 | 23.06 | 24.41 | 22.85 | 24.37 | 2,951,177 | +1.06(+4.55%) |
| Oct 18, 2024 | 23.97 | 24.23 | 23.13 | 23.31 | 1,996,482 | -0.63(-2.63%) |
| Oct 17, 2024 | 24.40 | 24.69 | 23.84 | 23.94 | 1,703,082 | -0.56(-2.29%) |
| Oct 16, 2024 | 24.57 | 24.86 | 24.05 | 24.50 | 2,189,918 | -0.07(-0.28%) |
| Oct 15, 2024 | 23.03 | 24.62 | 22.63 | 24.57 | 3,244,628 | +1.74(+7.62%) |
| Oct 14, 2024 | 22.07 | 22.88 | 21.82 | 22.83 | 1,871,625 | +0.65(+2.93%) |
| Oct 11, 2024 | 21.83 | 22.22 | 21.65 | 22.18 | 2,153,674 | +0.35(+1.60%) |
| Oct 10, 2024 | 21.57 | 22.12 | 21.27 | 21.83 | 2,334,482 | -0.07(-0.30%) |
| Oct 09, 2024 | 22.06 | 22.58 | 21.61 | 21.89 | 2,410,132 | +0.05(+0.25%) |
| Oct 08, 2024 | 21.40 | 22.50 | 21.18 | 21.84 | 2,245,219 | +0.53(+2.49%) |
| Oct 07, 2024 | 22.11 | 22.33 | 21.16 | 21.31 | 4,234,806 | -0.92(-4.14%) |
| Oct 04, 2024 | 22.50 | 22.75 | 21.64 | 22.23 | 2,259,110 | +0.04(+0.18%) |
| Oct 03, 2024 | 22.22 | 22.73 | 22.09 | 22.19 | 1,314,000 | -0.19(-0.85%) |
| Oct 02, 2024 | 22.64 | 22.78 | 22.02 | 22.38 | 1,880,145 | -0.45(-1.97%) |
| Oct 01, 2024 | 23.23 | 23.34 | 22.11 | 22.83 | 3,438,152 | -0.56(-2.39%) |
| Sep 30, 2024 | 23.74 | 24.40 | 23.32 | 23.39 | 2,188,696 | -0.44(-1.85%) |
| Sep 27, 2024 | 23.57 | 24.02 | 23.35 | 23.83 | 1,779,878 | +0.50(+2.14%) |
| Sep 26, 2024 | 23.58 | 23.78 | 23.22 | 23.33 | 1,729,294 | -0.02(-0.09%) |
| Sep 25, 2024 | 23.34 | 23.62 | 23.00 | 23.35 | 2,170,729 | +0.04(+0.17%) |
| Sep 24, 2024 | 23.25 | 23.55 | 22.68 | 23.31 | 2,747,876 | +0.06(+0.26%) |
| Sep 23, 2024 | 24.55 | 24.80 | 23.22 | 23.25 | 2,948,233 | -1.40(-5.68%) |
| Sep 20, 2024 | 25.32 | 25.34 | 23.77 | 24.65 | 34,122,824 | -0.63(-2.49%) |
| Sep 19, 2024 | 25.60 | 26.09 | 25.09 | 25.28 | 3,838,377 | +0.03(+0.12%) |
| Sep 18, 2024 | 26.25 | 26.41 | 25.06 | 25.25 | 4,270,769 | +0.17(+0.68%) |
| Sep 17, 2024 | 25.02 | 26.03 | 24.90 | 25.08 | 3,769,655 | +0.19(+0.76%) |
| Sep 16, 2024 | 23.81 | 25.87 | 23.46 | 24.89 | 5,152,865 | +1.16(+4.89%) |
| Sep 13, 2024 | 23.31 | 24.39 | 23.26 | 23.73 | 3,253,650 | +0.54(+2.33%) |
| Sep 12, 2024 | 22.85 | 23.89 | 22.83 | 23.19 | 2,359,124 | +0.12(+0.52%) |
| Sep 11, 2024 | 23.43 | 23.91 | 23.01 | 23.07 | 3,027,116 | -0.46(-1.95%) |
| Sep 10, 2024 | 23.75 | 24.01 | 22.52 | 23.53 | 3,414,289 | -0.22(-0.93%) |
| Sep 09, 2024 | 23.24 | 24.50 | 22.82 | 23.75 | 6,429,646 | +1.72(+7.81%) |
| Sep 06, 2024 | 21.49 | 22.17 | 21.11 | 22.03 | 2,694,408 | +0.57(+2.66%) |
| Sep 05, 2024 | 21.97 | 22.28 | 21.26 | 21.46 | 2,076,880 | -0.62(-2.81%) |
| Sep 04, 2024 | 22.09 | 23.03 | 21.74 | 22.08 | 2,192,927 | -0.53(-2.34%) |
