| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.35 | 39.06 | 38.20 | 38.75 | 1,142,583 | +0.31(+0.81%) |
| Dec 19, 2024 | 38.94 | 39.18 | 38.15 | 38.44 | 411,875 | -0.59(-1.51%) |
| Dec 18, 2024 | 41.32 | 41.77 | 38.95 | 39.03 | 575,479 | -2.38(-5.75%) |
| Dec 17, 2024 | 41.80 | 41.98 | 40.95 | 41.41 | 373,646 | -0.57(-1.36%) |
| Dec 16, 2024 | 42.65 | 42.65 | 41.93 | 41.98 | 482,303 | -0.73(-1.71%) |
| Dec 13, 2024 | 42.71 | 42.84 | 42.16 | 42.71 | 332,123 | -0.35(-0.81%) |
| Dec 12, 2024 | 43.58 | 43.89 | 43.04 | 43.06 | 366,778 | -0.75(-1.71%) |
| Dec 11, 2024 | 43.49 | 44.10 | 43.48 | 43.81 | 389,358 | +0.43(+0.99%) |
| Dec 10, 2024 | 44.46 | 44.48 | 43.05 | 43.38 | 265,324 | -0.98(-2.21%) |
| Dec 09, 2024 | 44.38 | 45.20 | 44.31 | 44.36 | 309,127 | +0.09(+0.20%) |
| Dec 06, 2024 | 45.24 | 45.39 | 44.02 | 44.27 | 462,385 | +0.52(+1.19%) |
| Dec 05, 2024 | 43.65 | 43.81 | 43.15 | 43.75 | 248,114 | +0.07(+0.16%) |
| Dec 04, 2024 | 43.86 | 44.17 | 43.40 | 43.68 | 270,943 | -0.35(-0.79%) |
| Dec 03, 2024 | 44.15 | 44.27 | 43.62 | 44.03 | 218,949 | -0.13(-0.29%) |
| Dec 02, 2024 | 44.69 | 44.69 | 43.96 | 44.16 | 298,635 | -0.68(-1.52%) |
| Nov 29, 2024 | 44.95 | 45.27 | 44.77 | 44.84 | 235,658 | -0.01(-0.02%) |
| Nov 27, 2024 | 44.89 | 45.34 | 44.77 | 44.85 | 311,014 | +0.33(+0.74%) |
| Nov 26, 2024 | 44.54 | 44.80 | 44.23 | 44.52 | 584,591 | -0.20(-0.45%) |
| Nov 25, 2024 | 43.39 | 45.16 | 43.27 | 44.72 | 900,560 | +1.63(+3.78%) |
| Nov 22, 2024 | 41.95 | 43.17 | 41.95 | 43.09 | 382,299 | +1.33(+3.18%) |
| Nov 21, 2024 | 41.56 | 41.96 | 41.28 | 41.76 | 264,805 | +0.18(+0.43%) |
| Nov 20, 2024 | 41.33 | 41.80 | 41.14 | 41.58 | 261,683 | -0.08(-0.19%) |
| Nov 19, 2024 | 41.59 | 41.79 | 41.12 | 41.66 | 286,335 | -0.23(-0.55%) |
| Nov 18, 2024 | 41.64 | 42.31 | 41.55 | 41.89 | 276,994 | +0.12(+0.29%) |
| Nov 15, 2024 | 42.23 | 42.28 | 41.55 | 41.77 | 413,227 | -0.15(-0.36%) |
| Nov 14, 2024 | 41.34 | 42.11 | 40.99 | 41.92 | 474,270 | +0.42(+1.01%) |
| Nov 13, 2024 | 41.94 | 41.95 | 41.01 | 41.50 | 321,444 | +0.19(+0.46%) |
| Nov 12, 2024 | 42.17 | 42.47 | 41.23 | 41.31 | 344,869 | -1.09(-2.57%) |
| Nov 11, 2024 | 42.43 | 42.78 | 42.16 | 42.40 | 351,978 | +0.07(+0.17%) |
| Nov 08, 2024 | 42.28 | 42.75 | 42.21 | 42.33 | 416,367 | -0.22(-0.52%) |
| Nov 07, 2024 | 42.28 | 43.17 | 41.90 | 42.55 | 441,878 | +0.42(+1.00%) |
| Nov 06, 2024 | 43.24 | 43.60 | 41.82 | 42.13 | 613,423 | -0.17(-0.40%) |
| Nov 05, 2024 | 42.02 | 42.56 | 41.88 | 42.30 | 355,940 | -0.15(-0.35%) |
| Nov 04, 2024 | 41.96 | 42.95 | 41.82 | 42.45 | 453,062 | +0.64(+1.53%) |
| Nov 01, 2024 | 41.74 | 42.42 | 41.61 | 41.81 | 362,277 | +0.24(+0.58%) |
| Oct 31, 2024 | 41.78 | 42.25 | 41.51 | 41.57 | 526,499 | -0.50(-1.19%) |
| Oct 30, 2024 | 40.86 | 42.87 | 40.69 | 42.07 | 577,066 | +1.55(+3.83%) |
| Oct 29, 2024 | 41.56 | 41.56 | 39.72 | 40.52 | 807,652 | -1.78(-4.21%) |
| Oct 28, 2024 | 42.21 | 42.94 | 42.16 | 42.30 | 405,392 | +0.09(+0.21%) |
| Oct 25, 2024 | 43.19 | 43.19 | 42.18 | 42.21 | 270,690 | -0.29(-0.68%) |
| Oct 24, 2024 | 42.15 | 42.68 | 42.11 | 42.50 | 258,457 | +0.32(+0.76%) |
| Oct 23, 2024 | 41.99 | 42.49 | 41.79 | 42.18 | 406,553 | +0.17(+0.40%) |
| Oct 22, 2024 | 42.66 | 42.66 | 41.98 | 42.01 | 335,242 | -0.69(-1.62%) |
| Oct 21, 2024 | 43.79 | 43.80 | 42.67 | 42.70 | 265,180 | -1.27(-2.89%) |
| Oct 18, 2024 | 43.51 | 44.13 | 43.34 | 43.97 | 504,661 | +0.56(+1.29%) |
| Oct 17, 2024 | 43.89 | 43.91 | 43.25 | 43.41 | 367,215 | -0.67(-1.52%) |
| Oct 16, 2024 | 44.00 | 44.24 | 43.84 | 44.08 | 327,578 | +0.32(+0.73%) |
| Oct 15, 2024 | 43.01 | 43.99 | 43.01 | 43.76 | 403,488 | +0.75(+1.74%) |
| Oct 14, 2024 | 42.77 | 43.35 | 42.66 | 43.01 | 283,593 | +0.06(+0.14%) |
| Oct 11, 2024 | 42.63 | 43.16 | 42.63 | 42.95 | 223,335 | +0.35(+0.82%) |
| Oct 10, 2024 | 42.16 | 42.78 | 42.16 | 42.60 | 415,325 | -0.11(-0.26%) |
| Oct 09, 2024 | 43.45 | 43.57 | 42.65 | 42.71 | 412,084 | -0.89(-2.04%) |
| Oct 08, 2024 | 43.64 | 43.77 | 43.42 | 43.60 | 329,899 | -0.02(-0.05%) |
| Oct 07, 2024 | 43.53 | 43.73 | 42.62 | 43.62 | 450,950 | -0.23(-0.52%) |
| Oct 04, 2024 | 44.14 | 44.20 | 43.50 | 43.85 | 279,911 | -0.28(-0.63%) |
| Oct 03, 2024 | 44.42 | 44.42 | 43.83 | 44.13 | 210,063 | -0.64(-1.43%) |
| Oct 02, 2024 | 44.73 | 45.09 | 44.41 | 44.77 | 338,852 | -0.12(-0.27%) |
