| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 22.52 | 22.85 | 22.00 | 22.58 | 600,280 | +0.21(+0.94%) |
| Nov 20, 2024 | 22.10 | 22.54 | 21.57 | 22.37 | 573,640 | +0.31(+1.41%) |
| Nov 19, 2024 | 21.26 | 22.30 | 21.16 | 22.06 | 485,689 | +0.50(+2.32%) |
| Nov 18, 2024 | 21.42 | 22.04 | 21.21 | 21.56 | 675,896 | +0.39(+1.84%) |
| Nov 15, 2024 | 21.74 | 21.79 | 21.02 | 21.17 | 1,072,226 | -0.38(-1.76%) |
| Nov 14, 2024 | 22.60 | 23.30 | 21.31 | 21.55 | 991,247 | -1.23(-5.40%) |
| Nov 13, 2024 | 23.71 | 24.42 | 22.77 | 22.78 | 846,547 | -0.54(-2.32%) |
| Nov 12, 2024 | 23.44 | 23.96 | 22.89 | 23.32 | 679,940 | -0.02(-0.09%) |
| Nov 11, 2024 | 23.71 | 24.90 | 23.21 | 23.34 | 943,055 | -0.31(-1.31%) |
| Nov 08, 2024 | 23.84 | 24.12 | 23.50 | 23.65 | 733,570 | -0.23(-0.96%) |
| Nov 07, 2024 | 23.39 | 24.24 | 23.02 | 23.88 | 1,179,615 | +0.67(+2.89%) |
| Nov 06, 2024 | 24.24 | 24.84 | 22.93 | 23.21 | 981,001 | +0.31(+1.35%) |
| Nov 05, 2024 | 21.31 | 23.36 | 21.26 | 22.90 | 1,713,805 | -0.03(-0.13%) |
| Nov 04, 2024 | 22.34 | 23.09 | 22.22 | 22.93 | 938,065 | +0.29(+1.28%) |
| Nov 01, 2024 | 22.23 | 23.00 | 22.01 | 22.64 | 721,355 | +0.51(+2.30%) |
| Oct 31, 2024 | 23.05 | 23.20 | 22.10 | 22.13 | 655,086 | -0.85(-3.70%) |
| Oct 30, 2024 | 22.60 | 23.30 | 22.24 | 22.98 | 569,753 | +0.38(+1.68%) |
| Oct 29, 2024 | 22.43 | 22.76 | 21.54 | 22.60 | 743,111 | -0.29(-1.27%) |
| Oct 28, 2024 | 22.63 | 23.64 | 22.63 | 22.89 | 668,528 | +0.50(+2.23%) |
| Oct 25, 2024 | 22.84 | 23.55 | 22.35 | 22.39 | 578,597 | -0.46(-2.01%) |
| Oct 24, 2024 | 23.21 | 23.83 | 22.62 | 22.85 | 575,339 | -0.26(-1.13%) |
| Oct 23, 2024 | 23.00 | 23.38 | 22.59 | 23.11 | 490,993 | -0.03(-0.13%) |
| Oct 22, 2024 | 23.36 | 23.91 | 23.02 | 23.14 | 672,093 | -0.33(-1.41%) |
| Oct 21, 2024 | 24.03 | 24.08 | 23.30 | 23.47 | 707,679 | -0.51(-2.13%) |
| Oct 18, 2024 | 24.67 | 24.89 | 23.43 | 23.98 | 1,507,525 | -0.50(-2.04%) |
| Oct 17, 2024 | 26.24 | 26.85 | 24.25 | 24.48 | 1,586,879 | -1.70(-6.49%) |
| Oct 16, 2024 | 26.41 | 26.70 | 25.12 | 26.18 | 1,189,411 | -0.17(-0.65%) |
| Oct 15, 2024 | 28.73 | 29.35 | 24.65 | 26.35 | 2,122,372 | -4.96(-15.84%) |
| Oct 14, 2024 | 30.49 | 31.52 | 30.04 | 31.31 | 732,355 | +0.69(+2.25%) |
| Oct 11, 2024 | 29.88 | 31.01 | 29.51 | 30.62 | 602,110 | +0.09(+0.29%) |
| Oct 10, 2024 | 29.36 | 31.24 | 28.47 | 30.53 | 1,020,940 | +2.37(+8.40%) |
| Oct 09, 2024 | 31.79 | 32.55 | 27.90 | 28.16 | 1,588,171 | -3.99(-12.42%) |
| Oct 08, 2024 | 32.22 | 32.65 | 31.13 | 32.16 | 900,388 | -0.04(-0.12%) |
| Oct 07, 2024 | 30.80 | 32.76 | 30.75 | 32.20 | 1,007,907 | +1.29(+4.17%) |
| Oct 04, 2024 | 30.75 | 31.90 | 30.53 | 30.91 | 549,074 | +0.47(+1.54%) |
| Oct 03, 2024 | 30.89 | 31.54 | 30.18 | 30.44 | 432,531 | -0.71(-2.28%) |
| Oct 02, 2024 | 30.60 | 32.97 | 30.05 | 31.15 | 1,383,244 | +0.22(+0.73%) |
| Oct 01, 2024 | 31.04 | 31.27 | 29.63 | 30.93 | 950,030 | -0.30(-0.96%) |
| Sep 30, 2024 | 29.54 | 31.75 | 29.39 | 31.23 | 1,075,786 | +1.53(+5.13%) |
| Sep 27, 2024 | 30.10 | 30.32 | 29.50 | 29.70 | 443,000 | -0.11(-0.37%) |
| Sep 26, 2024 | 29.24 | 30.96 | 28.71 | 29.81 | 590,894 | +0.94(+3.26%) |
| Sep 25, 2024 | 28.70 | 29.97 | 28.26 | 28.87 | 904,159 | +0.17(+0.59%) |
| Sep 24, 2024 | 27.82 | 29.36 | 27.57 | 28.70 | 855,118 | +0.85(+3.05%) |
| Sep 23, 2024 | 30.00 | 30.00 | 27.82 | 27.85 | 593,135 | -1.78(-6.01%) |
| Sep 20, 2024 | 29.89 | 31.21 | 29.13 | 29.63 | 1,230,447 | -0.25(-0.84%) |
| Sep 19, 2024 | 30.12 | 30.71 | 29.38 | 29.88 | 524,176 | +0.62(+2.12%) |
| Sep 18, 2024 | 29.95 | 31.29 | 28.88 | 29.26 | 630,252 | -0.86(-2.86%) |
| Sep 17, 2024 | 29.95 | 31.37 | 29.90 | 30.12 | 837,094 | +0.39(+1.31%) |
| Sep 16, 2024 | 28.65 | 29.97 | 28.30 | 29.73 | 532,930 | +0.86(+2.98%) |
| Sep 13, 2024 | 29.75 | 30.47 | 28.67 | 28.87 | 536,467 | -0.56(-1.90%) |
| Sep 12, 2024 | 28.44 | 29.63 | 28.16 | 29.43 | 745,734 | +0.90(+3.15%) |
| Sep 11, 2024 | 28.49 | 28.91 | 27.70 | 28.53 | 675,673 | -0.01(-0.04%) |
| Sep 10, 2024 | 27.50 | 29.00 | 27.13 | 28.54 | 596,887 | +1.11(+4.05%) |
| Sep 09, 2024 | 27.47 | 27.58 | 26.94 | 27.43 | 427,900 | +0.33(+1.22%) |
| Sep 06, 2024 | 26.89 | 27.50 | 26.18 | 27.10 | 654,780 | -0.03(-0.11%) |
| Sep 05, 2024 | 27.64 | 27.86 | 26.58 | 27.13 | 970,057 | -0.55(-1.99%) |
| Sep 04, 2024 | 29.26 | 29.47 | 27.54 | 27.68 | 1,102,196 | -1.73(-5.88%) |
