| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2024 | 46.70 | 47.63 | 46.38 | 47.22 | 1,236,205 | +0.76(+1.64%) |
| Sep 27, 2024 | 46.74 | 46.86 | 45.95 | 46.46 | 981,826 | +0.14(+0.30%) |
| Sep 26, 2024 | 46.29 | 46.57 | 45.76 | 46.32 | 1,032,508 | +0.65(+1.42%) |
| Sep 25, 2024 | 46.98 | 47.09 | 45.63 | 45.67 | 1,555,876 | -1.36(-2.89%) |
| Sep 24, 2024 | 47.70 | 47.93 | 46.81 | 47.03 | 1,153,665 | -0.27(-0.57%) |
| Sep 23, 2024 | 48.02 | 48.45 | 47.21 | 47.30 | 1,103,378 | -0.69(-1.44%) |
| Sep 20, 2024 | 48.13 | 48.28 | 47.51 | 47.99 | 2,664,575 | -0.46(-0.95%) |
| Sep 19, 2024 | 47.97 | 48.67 | 47.49 | 48.45 | 2,235,978 | +1.44(+3.06%) |
| Sep 18, 2024 | 47.11 | 48.47 | 46.65 | 47.01 | 1,443,754 | +0.09(+0.19%) |
| Sep 17, 2024 | 47.08 | 48.08 | 46.67 | 46.92 | 1,495,748 | +0.17(+0.36%) |
| Sep 16, 2024 | 46.41 | 47.02 | 46.41 | 46.75 | 928,874 | +0.26(+0.56%) |
| Sep 13, 2024 | 45.90 | 46.52 | 45.57 | 46.49 | 1,476,456 | +1.38(+3.06%) |
| Sep 12, 2024 | 45.22 | 45.50 | 44.72 | 45.11 | 1,458,340 | +0.06(+0.13%) |
| Sep 11, 2024 | 45.30 | 45.30 | 43.72 | 45.05 | 1,463,828 | -0.73(-1.59%) |
| Sep 10, 2024 | 45.69 | 45.85 | 44.34 | 45.78 | 1,856,402 | +0.24(+0.53%) |
| Sep 09, 2024 | 45.33 | 45.85 | 44.95 | 45.54 | 1,680,401 | +0.51(+1.13%) |
| Sep 06, 2024 | 46.24 | 46.53 | 44.88 | 45.03 | 2,260,802 | -1.12(-2.43%) |
| Sep 05, 2024 | 47.88 | 47.94 | 46.03 | 46.15 | 2,233,478 | -1.14(-2.41%) |
| Sep 04, 2024 | 48.44 | 48.76 | 47.15 | 47.29 | 1,708,640 | -1.35(-2.78%) |
| Sep 03, 2024 | 48.99 | 49.56 | 48.30 | 48.64 | 1,476,280 | -0.92(-1.86%) |
| Aug 30, 2024 | 49.50 | 49.67 | 48.85 | 49.56 | 1,046,768 | +0.33(+0.67%) |
| Aug 29, 2024 | 49.61 | 49.87 | 48.52 | 49.23 | 789,075 | -0.05(-0.10%) |
| Aug 28, 2024 | 48.48 | 49.46 | 48.47 | 49.28 | 896,266 | +0.53(+1.09%) |
| Aug 27, 2024 | 48.57 | 48.92 | 48.36 | 48.75 | 790,622 | -0.32(-0.65%) |
| Aug 26, 2024 | 50.24 | 50.37 | 48.99 | 49.07 | 1,043,420 | -0.84(-1.68%) |
| Aug 23, 2024 | 48.00 | 50.86 | 47.94 | 49.91 | 2,068,723 | +2.23(+4.68%) |
| Aug 22, 2024 | 47.23 | 47.76 | 47.06 | 47.68 | 1,155,559 | +0.61(+1.30%) |
| Aug 21, 2024 | 46.20 | 47.08 | 46.09 | 47.07 | 1,713,487 | +0.71(+1.53%) |
| Aug 20, 2024 | 46.76 | 46.76 | 46.28 | 46.36 | 1,461,674 | -0.64(-1.36%) |
| Aug 19, 2024 | 46.61 | 47.10 | 46.33 | 47.00 | 1,446,733 | +0.41(+0.88%) |
| Aug 16, 2024 | 45.75 | 46.62 | 45.75 | 46.59 | 1,072,865 | +0.46(+1.00%) |
| Aug 15, 2024 | 45.89 | 46.42 | 45.89 | 46.13 | 1,877,340 | +0.78(+1.72%) |
| Aug 14, 2024 | 46.01 | 46.01 | 44.95 | 45.35 | 1,762,142 | -0.39(-0.85%) |
| Aug 13, 2024 | 45.87 | 45.95 | 45.04 | 45.74 | 1,623,391 | +0.25(+0.55%) |
| Aug 12, 2024 | 46.56 | 47.61 | 45.34 | 45.49 | 1,935,619 | -0.46(-1.00%) |
| Aug 09, 2024 | 46.15 | 46.49 | 45.83 | 45.95 | 1,192,638 | -0.21(-0.45%) |
| Aug 08, 2024 | 46.57 | 46.57 | 45.74 | 46.16 | 1,100,421 | +0.66(+1.45%) |
| Aug 07, 2024 | 47.34 | 47.52 | 45.46 | 45.50 | 1,169,211 | -0.60(-1.30%) |
| Aug 06, 2024 | 46.10 | 47.00 | 45.81 | 46.10 | 1,509,365 | +0.08(+0.17%) |
| Aug 05, 2024 | 44.14 | 46.44 | 43.51 | 46.02 | 2,522,698 | -0.76(-1.62%) |
| Aug 02, 2024 | 47.21 | 47.21 | 44.94 | 46.78 | 3,199,429 | -1.84(-3.78%) |
