| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 80.20 | 80.98 | 78.66 | 79.41 | 445,450 | -0.11(-0.14%) |
| Nov 21, 2024 | 78.05 | 80.01 | 78.05 | 79.52 | 207,425 | +1.94(+2.50%) |
| Nov 20, 2024 | 76.83 | 77.64 | 75.69 | 77.58 | 400,969 | +0.64(+0.83%) |
| Nov 19, 2024 | 76.11 | 77.33 | 76.06 | 76.94 | 161,888 | -0.12(-0.16%) |
| Nov 18, 2024 | 77.39 | 77.74 | 76.60 | 77.06 | 187,717 | +0.10(+0.13%) |
| Nov 15, 2024 | 78.04 | 78.34 | 76.40 | 76.96 | 238,874 | -0.69(-0.89%) |
| Nov 14, 2024 | 78.46 | 78.89 | 76.60 | 77.65 | 281,467 | -0.94(-1.20%) |
| Nov 13, 2024 | 81.63 | 81.63 | 78.44 | 78.59 | 399,312 | -2.16(-2.67%) |
| Nov 12, 2024 | 83.19 | 83.95 | 80.50 | 80.75 | 440,298 | -2.63(-3.15%) |
| Nov 11, 2024 | 84.16 | 84.16 | 82.65 | 83.38 | 334,534 | +0.11(+0.13%) |
| Nov 08, 2024 | 83.58 | 84.34 | 82.59 | 83.27 | 675,453 | -0.13(-0.16%) |
| Nov 07, 2024 | 83.50 | 83.89 | 82.03 | 83.40 | 617,764 | -0.48(-0.57%) |
| Nov 06, 2024 | 77.05 | 86.05 | 76.02 | 83.88 | 1,349,458 | +9.48(+12.74%) |
| Nov 05, 2024 | 68.73 | 74.51 | 68.10 | 74.40 | 860,594 | +1.60(+2.20%) |
| Nov 04, 2024 | 71.37 | 73.25 | 71.16 | 72.80 | 410,559 | +1.45(+2.03%) |
| Nov 01, 2024 | 70.38 | 71.87 | 70.38 | 71.35 | 323,913 | +1.25(+1.78%) |
| Oct 31, 2024 | 72.12 | 72.12 | 69.90 | 70.10 | 369,884 | -1.70(-2.37%) |
| Oct 30, 2024 | 68.43 | 72.41 | 67.69 | 71.80 | 670,574 | +1.62(+2.31%) |
| Oct 29, 2024 | 68.17 | 70.18 | 67.84 | 70.18 | 408,637 | +1.67(+2.44%) |
| Oct 28, 2024 | 67.95 | 68.72 | 67.94 | 68.51 | 364,586 | +1.01(+1.50%) |
| Oct 25, 2024 | 67.43 | 68.15 | 67.28 | 67.50 | 267,939 | +0.66(+0.99%) |
| Oct 24, 2024 | 66.32 | 67.14 | 65.86 | 66.84 | 305,734 | +1.44(+2.20%) |
| Oct 23, 2024 | 64.87 | 65.43 | 64.45 | 65.40 | 211,836 | +0.31(+0.48%) |
| Oct 22, 2024 | 65.53 | 65.53 | 64.76 | 65.09 | 185,603 | -0.70(-1.06%) |
| Oct 21, 2024 | 67.32 | 67.32 | 65.56 | 65.79 | 198,424 | -1.65(-2.45%) |
| Oct 18, 2024 | 68.58 | 68.78 | 67.13 | 67.44 | 267,324 | -0.76(-1.11%) |
| Oct 17, 2024 | 68.41 | 68.41 | 67.43 | 68.20 | 984,577 | +0.30(+0.44%) |
| Oct 16, 2024 | 67.75 | 68.86 | 67.50 | 67.90 | 567,865 | +0.94(+1.40%) |
| Oct 15, 2024 | 67.31 | 68.00 | 66.84 | 66.96 | 412,394 | -0.49(-0.73%) |
| Oct 14, 2024 | 67.35 | 68.05 | 67.06 | 67.45 | 269,566 | +0.10(+0.15%) |
| Oct 11, 2024 | 66.32 | 67.70 | 66.28 | 67.35 | 347,680 | +0.90(+1.35%) |
| Oct 10, 2024 | 66.02 | 66.97 | 65.44 | 66.45 | 288,498 | -0.69(-1.03%) |
| Oct 09, 2024 | 66.85 | 67.83 | 66.32 | 67.14 | 266,764 | +0.25(+0.37%) |
| Oct 08, 2024 | 67.58 | 67.58 | 66.30 | 66.89 | 165,381 | -0.29(-0.43%) |
| Oct 07, 2024 | 66.78 | 67.42 | 66.37 | 67.18 | 160,160 | -0.10(-0.15%) |
| Oct 04, 2024 | 67.98 | 68.29 | 66.68 | 67.28 | 158,263 | +0.70(+1.05%) |
| Oct 03, 2024 | 66.28 | 67.33 | 66.27 | 66.58 | 180,529 | -0.21(-0.31%) |
| Oct 02, 2024 | 66.74 | 67.46 | 66.60 | 66.79 | 180,820 | -0.09(-0.13%) |
| Oct 01, 2024 | 68.40 | 68.61 | 66.31 | 66.88 | 299,813 | -1.57(-2.29%) |
| Sep 30, 2024 | 68.68 | 68.82 | 67.36 | 68.45 | 320,859 | -0.42(-0.61%) |
| Sep 27, 2024 | 69.41 | 69.71 | 68.34 | 68.87 | 315,763 | +0.01(+0.01%) |
| Sep 26, 2024 | 69.01 | 70.03 | 68.65 | 68.86 | 402,377 | +1.43(+2.12%) |
| Sep 25, 2024 | 69.25 | 69.25 | 67.34 | 67.43 | 353,386 | -1.83(-2.64%) |
| Sep 24, 2024 | 69.44 | 69.58 | 68.50 | 69.26 | 203,659 | +0.43(+0.62%) |
| Sep 23, 2024 | 69.50 | 69.89 | 68.67 | 68.83 | 204,444 | -0.20(-0.29%) |
| Sep 20, 2024 | 69.29 | 69.97 | 68.72 | 69.03 | 1,317,002 | -0.65(-0.93%) |
| Sep 19, 2024 | 70.61 | 70.61 | 68.86 | 69.68 | 354,235 | +1.31(+1.92%) |
| Sep 18, 2024 | 68.50 | 70.50 | 68.01 | 68.37 | 462,932 | -0.13(-0.19%) |
| Sep 17, 2024 | 68.58 | 69.26 | 67.84 | 68.50 | 732,610 | +0.93(+1.38%) |
| Sep 16, 2024 | 67.33 | 67.67 | 66.58 | 67.57 | 284,265 | +0.49(+0.73%) |
| Sep 13, 2024 | 66.75 | 67.40 | 66.45 | 67.08 | 207,156 | +1.34(+2.04%) |
| Sep 12, 2024 | 65.76 | 66.49 | 65.00 | 65.74 | 263,974 | +0.35(+0.54%) |
| Sep 11, 2024 | 64.41 | 65.52 | 63.03 | 65.39 | 289,120 | +0.94(+1.46%) |
| Sep 10, 2024 | 62.91 | 64.49 | 62.76 | 64.45 | 347,923 | +1.48(+2.35%) |
| Sep 09, 2024 | 64.08 | 66.16 | 62.92 | 62.97 | 486,738 | -1.29(-2.01%) |
| Sep 06, 2024 | 65.41 | 65.81 | 64.19 | 64.26 | 408,042 | -1.29(-1.97%) |
| Sep 05, 2024 | 67.04 | 67.10 | 65.28 | 65.55 | 213,400 | -1.43(-2.13%) |
| Sep 04, 2024 | 66.16 | 66.98 | 65.80 | 66.98 | 351,295 | +0.30(+0.45%) |
