| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 26.81 | 26.90 | 26.55 | 26.76 | 1,280,967 | -0.21(-0.78%) |
| Nov 21, 2024 | 26.43 | 27.40 | 26.42 | 26.97 | 2,729,270 | +0.74(+2.82%) |
| Nov 20, 2024 | 25.63 | 26.26 | 25.62 | 26.23 | 1,328,169 | +0.66(+2.58%) |
| Nov 19, 2024 | 25.70 | 25.78 | 25.35 | 25.57 | 890,738 | -0.27(-1.04%) |
| Nov 18, 2024 | 25.55 | 26.08 | 25.53 | 25.84 | 1,938,396 | +0.39(+1.53%) |
| Nov 15, 2024 | 25.59 | 25.74 | 25.27 | 25.45 | 1,325,651 | -0.26(-1.01%) |
| Nov 14, 2024 | 25.25 | 25.77 | 25.20 | 25.71 | 1,972,468 | +0.59(+2.35%) |
| Nov 13, 2024 | 24.84 | 25.27 | 24.52 | 25.12 | 1,714,238 | +0.34(+1.37%) |
| Nov 12, 2024 | 24.95 | 25.35 | 24.57 | 24.78 | 1,481,071 | -0.17(-0.68%) |
| Nov 11, 2024 | 24.90 | 25.57 | 24.69 | 24.95 | 2,441,599 | +0.09(+0.36%) |
| Nov 08, 2024 | 24.96 | 24.96 | 24.33 | 24.86 | 2,263,363 | -0.20(-0.80%) |
| Nov 07, 2024 | 24.82 | 25.33 | 23.95 | 25.06 | 4,359,392 | +1.98(+8.58%) |
| Nov 06, 2024 | 22.51 | 23.29 | 22.50 | 23.08 | 2,722,922 | +0.17(+0.74%) |
| Nov 05, 2024 | 23.20 | 23.23 | 22.77 | 22.91 | 1,491,760 | -0.22(-0.95%) |
| Nov 04, 2024 | 23.27 | 23.61 | 23.11 | 23.13 | 1,378,216 | -0.03(-0.13%) |
| Nov 01, 2024 | 23.28 | 23.53 | 23.01 | 23.16 | 1,189,327 | +0.10(+0.43%) |
| Oct 31, 2024 | 23.59 | 23.61 | 22.89 | 23.06 | 1,610,979 | -0.56(-2.37%) |
| Oct 30, 2024 | 23.40 | 23.65 | 23.27 | 23.62 | 1,354,036 | +0.32(+1.37%) |
| Oct 29, 2024 | 23.46 | 23.66 | 23.10 | 23.30 | 2,304,829 | -0.29(-1.23%) |
| Oct 28, 2024 | 23.27 | 23.64 | 23.15 | 23.59 | 1,392,149 | -0.43(-1.79%) |
| Oct 25, 2024 | 23.75 | 24.26 | 23.71 | 24.02 | 2,061,309 | +0.31(+1.31%) |
| Oct 24, 2024 | 23.16 | 23.73 | 23.15 | 23.71 | 1,653,095 | +0.62(+2.69%) |
| Oct 23, 2024 | 23.30 | 23.34 | 22.92 | 23.09 | 2,139,045 | -0.24(-1.03%) |
| Oct 22, 2024 | 23.20 | 23.46 | 23.04 | 23.33 | 1,291,009 | +0.16(+0.69%) |
| Oct 21, 2024 | 23.01 | 23.40 | 22.90 | 23.17 | 2,829,643 | +0.30(+1.31%) |
| Oct 18, 2024 | 23.15 | 23.19 | 22.65 | 22.87 | 1,438,228 | -0.38(-1.63%) |
| Oct 17, 2024 | 23.14 | 23.45 | 23.14 | 23.25 | 2,832,551 | +0.11(+0.48%) |
| Oct 16, 2024 | 23.83 | 23.88 | 23.08 | 23.14 | 2,567,838 | -0.67(-2.81%) |
| Oct 15, 2024 | 24.00 | 24.02 | 23.66 | 23.81 | 2,167,924 | -0.98(-3.95%) |
| Oct 11, 2024 | 24.79 | 0 | -0.13(-0.52%) | |||
| Oct 10, 2024 | 24.51 | 25.24 | 24.39 | 24.92 | 2,219,605 | +0.51(+2.09%) |
| Oct 09, 2024 | 24.40 | 24.61 | 24.23 | 24.41 | 1,508,092 | -0.12(-0.49%) |
| Oct 08, 2024 | 24.95 | 25.04 | 24.35 | 24.53 | 1,765,183 | -0.80(-3.16%) |
| Oct 07, 2024 | 25.24 | 25.53 | 25.10 | 25.33 | 2,738,782 | +0.23(+0.92%) |
| Oct 04, 2024 | 24.65 | 25.24 | 24.65 | 25.10 | 2,742,490 | +0.61(+2.49%) |
| Oct 03, 2024 | 23.65 | 24.62 | 23.57 | 24.49 | 3,051,265 | +0.89(+3.77%) |
| Oct 02, 2024 | 24.01 | 24.22 | 23.34 | 23.60 | 1,938,446 | -0.04(-0.17%) |
| Oct 01, 2024 | 22.68 | 23.79 | 22.48 | 23.64 | 3,139,904 | +0.78(+3.41%) |
| Sep 30, 2024 | 22.49 | 22.90 | 22.44 | 22.86 | 1,570,881 | +0.32(+1.42%) |
| Sep 27, 2024 | 21.68 | 22.63 | 21.68 | 22.54 | 4,987,424 | +0.76(+3.49%) |
| Sep 26, 2024 | 22.02 | 22.17 | 21.68 | 21.78 | 2,565,092 | -0.68(-3.03%) |
| Sep 25, 2024 | 22.84 | 22.92 | 22.34 | 22.46 | 2,965,141 | -0.46(-2.01%) |
| Sep 24, 2024 | 23.01 | 23.18 | 22.79 | 22.92 | 2,714,727 | +0.16(+0.70%) |
| Sep 23, 2024 | 22.80 | 23.23 | 22.71 | 22.76 | 2,063,000 | -0.15(-0.65%) |
| Sep 20, 2024 | 22.70 | 23.00 | 22.65 | 22.91 | 5,246,231 | -0.19(-0.82%) |
| Sep 19, 2024 | 22.98 | 23.13 | 22.67 | 23.10 | 1,994,455 | +0.39(+1.72%) |
| Sep 18, 2024 | 23.07 | 23.18 | 22.65 | 22.71 | 2,428,296 | -0.68(-2.91%) |
| Sep 17, 2024 | 23.21 | 23.51 | 23.16 | 23.39 | 3,022,456 | +0.18(+0.78%) |
| Sep 16, 2024 | 23.32 | 23.50 | 22.95 | 23.21 | 2,036,143 | +0.06(+0.26%) |
| Sep 13, 2024 | 22.97 | 23.41 | 22.89 | 23.15 | 1,853,032 | +0.30(+1.31%) |
| Sep 12, 2024 | 22.87 | 23.08 | 22.46 | 22.85 | 2,196,813 | +0.37(+1.65%) |
| Sep 11, 2024 | 22.18 | 22.67 | 21.96 | 22.48 | 1,803,187 | +0.32(+1.44%) |
| Sep 10, 2024 | 22.17 | 22.19 | 21.44 | 22.16 | 3,086,251 | -0.05(-0.23%) |
| Sep 09, 2024 | 22.50 | 22.67 | 22.19 | 22.21 | 2,450,375 | -0.12(-0.54%) |
| Sep 06, 2024 | 22.98 | 23.09 | 22.17 | 22.33 | 5,187,465 | -0.52(-2.28%) |
| Sep 05, 2024 | 23.77 | 23.78 | 22.84 | 22.85 | 3,327,144 | -0.72(-3.05%) |
| Sep 04, 2024 | 23.91 | 24.20 | 23.53 | 23.57 | 1,671,921 | -0.29(-1.22%) |
