| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 51.59 | 51.81 | 51.59 | 51.72 | 2,103,124 | +0.96(+1.89%) |
| Nov 15, 2024 | 50.98 | 51.03 | 50.70 | 50.76 | 2,981,996 | -0.09(-0.18%) |
| Nov 14, 2024 | 50.77 | 51.06 | 50.67 | 50.85 | 3,451,461 | -0.15(-0.29%) |
| Nov 13, 2024 | 51.79 | 51.81 | 50.98 | 51.00 | 7,064,158 | -0.52(-1.01%) |
| Nov 12, 2024 | 51.77 | 51.85 | 51.37 | 51.52 | 3,808,626 | -0.44(-0.85%) |
| Nov 11, 2024 | 52.07 | 52.07 | 51.73 | 51.96 | 4,179,747 | -1.25(-2.35%) |
| Nov 08, 2024 | 53.44 | 53.50 | 53.16 | 53.21 | 4,789,186 | -0.36(-0.67%) |
| Nov 07, 2024 | 53.27 | 53.68 | 53.23 | 53.57 | 3,779,153 | +0.86(+1.63%) |
| Nov 06, 2024 | 52.69 | 53.06 | 52.55 | 52.71 | 5,946,481 | -1.65(-3.04%) |
| Nov 05, 2024 | 54.45 | 54.49 | 54.16 | 54.36 | 1,732,023 | +0.12(+0.22%) |
| Nov 04, 2024 | 54.34 | 54.41 | 54.13 | 54.24 | 1,668,629 | +0.07(+0.13%) |
| Nov 01, 2024 | 54.57 | 54.68 | 54.16 | 54.17 | 2,787,008 | -0.22(-0.40%) |
| Oct 31, 2024 | 54.83 | 54.83 | 54.11 | 54.39 | 3,920,318 | -0.84(-1.52%) |
| Oct 30, 2024 | 55.09 | 55.29 | 54.90 | 55.23 | 3,203,828 | +0.29(+0.53%) |
| Oct 29, 2024 | 54.59 | 54.98 | 54.54 | 54.94 | 8,097,382 | +0.59(+1.09%) |
| Oct 28, 2024 | 54.28 | 54.41 | 54.26 | 54.35 | 2,228,033 | +0.00(+0.00%) |
| Oct 25, 2024 | 54.07 | 54.39 | 54.01 | 54.35 | 2,218,055 | +0.14(+0.26%) |
| Oct 24, 2024 | 54.34 | 54.34 | 53.93 | 54.21 | 2,276,751 | +0.39(+0.72%) |
| Oct 23, 2024 | 54.30 | 54.31 | 53.67 | 53.82 | 2,730,970 | -0.65(-1.19%) |
| Oct 22, 2024 | 54.29 | 54.48 | 54.16 | 54.47 | 3,664,050 | +0.57(+1.06%) |
| Oct 21, 2024 | 54.22 | 54.31 | 53.78 | 53.90 | 3,210,613 | +0.00(+0.00%) |
| Oct 18, 2024 | 53.64 | 53.92 | 53.61 | 53.90 | 1,495,997 | +0.56(+1.05%) |
| Oct 17, 2024 | 53.15 | 53.43 | 53.12 | 53.34 | 2,209,726 | +0.33(+0.62%) |
| Oct 16, 2024 | 53.13 | 53.21 | 52.85 | 53.01 | 2,213,838 | +0.25(+0.47%) |
| Oct 15, 2024 | 52.54 | 52.89 | 52.45 | 52.76 | 3,765,629 | +0.19(+0.36%) |
| Oct 14, 2024 | 52.58 | 52.73 | 52.40 | 52.57 | 1,581,962 | -0.06(-0.11%) |
| Oct 11, 2024 | 52.46 | 52.74 | 52.44 | 52.63 | 2,183,601 | +0.54(+1.04%) |
| Oct 10, 2024 | 51.86 | 52.12 | 51.81 | 52.09 | 2,847,008 | +0.39(+0.75%) |
| Oct 09, 2024 | 51.72 | 51.87 | 51.62 | 51.70 | 2,162,034 | -0.28(-0.54%) |
| Oct 08, 2024 | 52.29 | 52.34 | 51.62 | 51.98 | 5,952,208 | -0.40(-0.76%) |
| Oct 07, 2024 | 52.46 | 52.51 | 52.30 | 52.38 | 1,967,137 | -0.16(-0.30%) |
| Oct 04, 2024 | 52.55 | 52.91 | 52.35 | 52.54 | 3,306,587 | -0.11(-0.21%) |
| Oct 03, 2024 | 52.49 | 52.75 | 52.26 | 52.65 | 3,702,354 | -0.03(-0.06%) |
| Oct 02, 2024 | 52.68 | 52.77 | 52.34 | 52.68 | 2,447,347 | -0.01(-0.02%) |
| Oct 01, 2024 | 52.60 | 52.97 | 52.56 | 52.69 | 14,280,840 | +0.56(+1.07%) |
| Sep 30, 2024 | 52.34 | 52.35 | 52.02 | 52.13 | 3,660,133 | -0.43(-0.82%) |
| Sep 27, 2024 | 52.84 | 52.92 | 52.38 | 52.56 | 4,529,676 | -0.41(-0.77%) |
| Sep 26, 2024 | 52.86 | 53.05 | 52.60 | 52.97 | 4,478,613 | +0.26(+0.49%) |
| Sep 25, 2024 | 52.81 | 52.85 | 52.51 | 52.71 | 7,474,564 | -0.06(-0.11%) |
| Sep 24, 2024 | 52.18 | 52.80 | 52.15 | 52.77 | 3,448,148 | +0.72(+1.38%) |
| Sep 23, 2024 | 52.12 | 52.22 | 52.02 | 52.05 | 3,396,203 | +0.11(+0.21%) |
| Sep 20, 2024 | 51.72 | 52.03 | 51.58 | 51.94 | 3,898,855 | +0.65(+1.27%) |
| Sep 19, 2024 | 51.09 | 51.37 | 50.91 | 51.29 | 3,167,954 | +0.77(+1.52%) |
| Sep 18, 2024 | 51.09 | 51.53 | 50.48 | 50.52 | 9,977,901 | -0.38(-0.75%) |
| Sep 17, 2024 | 51.07 | 51.18 | 50.75 | 50.90 | 2,572,382 | -0.28(-0.55%) |
| Sep 16, 2024 | 51.21 | 51.31 | 51.06 | 51.18 | 1,791,469 | -0.01(-0.02%) |
| Sep 13, 2024 | 51.07 | 51.25 | 50.99 | 51.19 | 2,755,806 | +0.50(+0.99%) |
| Sep 12, 2024 | 50.32 | 50.70 | 50.28 | 50.69 | 3,759,586 | +0.89(+1.79%) |
| Sep 11, 2024 | 49.70 | 49.94 | 49.55 | 49.80 | 2,944,491 | -0.08(-0.16%) |
| Sep 10, 2024 | 49.83 | 49.91 | 49.56 | 49.88 | 2,431,157 | +0.23(+0.46%) |
| Sep 09, 2024 | 49.60 | 49.67 | 49.41 | 49.65 | 2,408,036 | +0.18(+0.36%) |
| Sep 06, 2024 | 49.71 | 49.90 | 49.24 | 49.47 | 6,719,077 | -0.36(-0.72%) |
| Sep 05, 2024 | 49.89 | 49.94 | 49.61 | 49.83 | 2,620,966 | +0.41(+0.83%) |
| Sep 04, 2024 | 49.28 | 49.55 | 49.19 | 49.42 | 2,630,715 | +0.04(+0.08%) |
