| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 52.56 | 52.60 | 52.55 | 52.60 | 884,091 | +0.04(+0.08%) |
| Nov 15, 2024 | 52.51 | 52.58 | 52.46 | 52.56 | 894,906 | +0.03(+0.06%) |
| Nov 14, 2024 | 52.60 | 52.63 | 52.52 | 52.53 | 947,659 | -0.03(-0.06%) |
| Nov 13, 2024 | 52.61 | 52.61 | 52.53 | 52.56 | 686,390 | +0.01(+0.02%) |
| Nov 12, 2024 | 52.60 | 52.60 | 52.51 | 52.55 | 1,011,283 | -0.09(-0.17%) |
| Nov 11, 2024 | 52.62 | 52.67 | 52.61 | 52.64 | 896,109 | -0.07(-0.13%) |
| Nov 08, 2024 | 52.69 | 52.75 | 52.65 | 52.71 | 1,559,026 | +0.05(+0.09%) |
| Nov 07, 2024 | 52.57 | 52.67 | 52.55 | 52.66 | 851,368 | +0.20(+0.38%) |
| Nov 06, 2024 | 52.45 | 52.51 | 52.39 | 52.46 | 715,273 | -0.08(-0.15%) |
| Nov 05, 2024 | 52.53 | 52.56 | 52.45 | 52.54 | 564,706 | +0.05(+0.10%) |
| Nov 04, 2024 | 52.51 | 52.55 | 52.47 | 52.49 | 724,177 | +0.07(+0.13%) |
| Nov 01, 2024 | 52.52 | 52.56 | 52.41 | 52.42 | 813,474 | -0.28(-0.53%) |
| Oct 31, 2024 | 52.76 | 52.76 | 52.65 | 52.70 | 598,167 | -0.06(-0.11%) |
| Oct 30, 2024 | 52.81 | 52.86 | 52.73 | 52.76 | 852,302 | -0.03(-0.06%) |
| Oct 29, 2024 | 52.73 | 52.79 | 52.69 | 52.79 | 538,845 | +0.00(+0.00%) |
| Oct 28, 2024 | 52.80 | 52.82 | 52.74 | 52.79 | 689,803 | +0.00(+0.00%) |
| Oct 25, 2024 | 52.86 | 52.89 | 52.78 | 52.79 | 1,254,906 | -0.03(-0.06%) |
| Oct 24, 2024 | 52.77 | 52.82 | 52.70 | 52.82 | 798,577 | +0.07(+0.13%) |
| Oct 23, 2024 | 52.76 | 52.78 | 52.72 | 52.75 | 655,274 | -0.08(-0.15%) |
| Oct 22, 2024 | 52.89 | 52.94 | 52.77 | 52.83 | 1,037,205 | -0.04(-0.08%) |
| Oct 21, 2024 | 52.94 | 52.95 | 52.85 | 52.87 | 636,397 | -0.15(-0.28%) |
| Oct 18, 2024 | 53.05 | 53.05 | 52.98 | 53.02 | 527,761 | +0.07(+0.13%) |
| Oct 17, 2024 | 53.00 | 53.00 | 52.92 | 52.95 | 1,056,003 | -0.05(-0.09%) |
| Oct 16, 2024 | 53.00 | 53.04 | 52.93 | 53.00 | 773,373 | +0.05(+0.09%) |
| Oct 15, 2024 | 52.97 | 52.98 | 52.94 | 52.95 | 735,965 | +0.02(+0.04%) |
| Oct 14, 2024 | 52.85 | 52.93 | 52.84 | 52.93 | 508,851 | +0.03(+0.06%) |
| Oct 11, 2024 | 52.84 | 52.92 | 52.83 | 52.90 | 586,648 | +0.03(+0.06%) |
| Oct 10, 2024 | 52.85 | 52.87 | 52.80 | 52.87 | 908,892 | +0.01(+0.02%) |
| Oct 09, 2024 | 52.85 | 52.89 | 52.84 | 52.86 | 814,518 | -0.03(-0.06%) |
| Oct 08, 2024 | 52.85 | 52.89 | 52.83 | 52.89 | 1,109,888 | +0.01(+0.02%) |
| Oct 07, 2024 | 52.90 | 52.93 | 52.84 | 52.88 | 1,017,095 | -0.09(-0.17%) |
| Oct 04, 2024 | 52.98 | 52.99 | 52.93 | 52.97 | 955,995 | -0.12(-0.23%) |
| Oct 03, 2024 | 53.19 | 53.19 | 53.07 | 53.09 | 1,086,304 | -0.08(-0.15%) |
| Oct 02, 2024 | 53.22 | 53.22 | 53.12 | 53.17 | 827,552 | -0.03(-0.06%) |
| Oct 01, 2024 | 53.35 | 53.35 | 53.17 | 53.20 | 1,532,375 | +0.03(+0.06%) |
| Sep 30, 2024 | 53.20 | 53.20 | 53.12 | 53.17 | 985,475 | -0.02(-0.04%) |
| Sep 27, 2024 | 53.14 | 53.20 | 53.14 | 53.19 | 839,291 | +0.08(+0.15%) |
| Sep 26, 2024 | 53.11 | 53.13 | 53.05 | 53.11 | 1,395,065 | +0.02(+0.04%) |
| Sep 25, 2024 | 53.12 | 53.15 | 53.07 | 53.09 | 1,007,115 | -0.06(-0.11%) |
| Sep 24, 2024 | 53.11 | 53.17 | 53.07 | 53.15 | 1,113,421 | +0.04(+0.07%) |
| Sep 23, 2024 | 53.09 | 53.14 | 53.04 | 53.11 | 886,082 | -0.03(-0.06%) |
| Sep 20, 2024 | 53.10 | 53.16 | 53.08 | 53.14 | 561,724 | +0.01(+0.02%) |
| Sep 19, 2024 | 53.10 | 53.13 | 53.07 | 53.13 | 1,133,531 | +0.10(+0.19%) |
| Sep 18, 2024 | 53.04 | 53.17 | 53.01 | 53.03 | 2,563,059 | -0.05(-0.09%) |
| Sep 17, 2024 | 53.10 | 53.11 | 53.05 | 53.08 | 1,390,529 | +0.03(+0.06%) |
| Sep 16, 2024 | 53.00 | 53.07 | 52.98 | 53.05 | 1,353,574 | +0.06(+0.11%) |
| Sep 13, 2024 | 52.98 | 52.99 | 52.91 | 52.99 | 2,531,889 | +0.10(+0.19%) |
| Sep 12, 2024 | 52.86 | 52.91 | 52.82 | 52.89 | 1,054,850 | +0.05(+0.09%) |
| Sep 11, 2024 | 52.77 | 52.88 | 52.77 | 52.84 | 847,734 | +0.01(+0.02%) |
| Sep 10, 2024 | 52.81 | 52.88 | 52.78 | 52.83 | 984,430 | -0.01(-0.02%) |
| Sep 09, 2024 | 52.77 | 52.84 | 52.75 | 52.84 | 1,561,703 | +0.06(+0.11%) |
| Sep 06, 2024 | 52.76 | 52.83 | 52.73 | 52.78 | 1,984,997 | +0.07(+0.13%) |
| Sep 05, 2024 | 52.71 | 52.73 | 52.67 | 52.71 | 19,129,968 | +0.02(+0.04%) |
| Sep 04, 2024 | 52.58 | 52.69 | 52.57 | 52.69 | 812,801 | +0.09(+0.17%) |
