| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 13, 2024 | 48.06 | 48.37 | 47.69 | 47.73 | 363,935 | -0.02(-0.04%) |
| Nov 12, 2024 | 47.73 | 48.38 | 47.61 | 47.75 | 764,276 | +0.19(+0.40%) |
| Nov 11, 2024 | 47.07 | 47.73 | 46.91 | 47.56 | 413,271 | +0.74(+1.58%) |
| Nov 08, 2024 | 46.69 | 47.17 | 46.45 | 46.82 | 696,968 | +0.44(+0.95%) |
| Nov 07, 2024 | 46.75 | 47.24 | 46.28 | 46.38 | 609,918 | -0.56(-1.19%) |
| Nov 06, 2024 | 46.65 | 47.65 | 46.64 | 46.94 | 1,048,910 | +1.25(+2.74%) |
| Nov 05, 2024 | 44.91 | 45.80 | 44.78 | 45.69 | 399,464 | +0.52(+1.15%) |
| Nov 04, 2024 | 44.99 | 45.56 | 44.83 | 45.17 | 446,876 | -0.06(-0.13%) |
| Nov 01, 2024 | 45.92 | 46.06 | 45.15 | 45.23 | 412,799 | -0.66(-1.44%) |
| Oct 31, 2024 | 46.20 | 46.54 | 45.84 | 45.89 | 572,445 | -0.38(-0.82%) |
| Oct 30, 2024 | 46.39 | 46.73 | 46.21 | 46.27 | 358,699 | +0.14(+0.30%) |
| Oct 29, 2024 | 46.00 | 46.25 | 45.76 | 46.13 | 315,417 | -0.26(-0.56%) |
| Oct 28, 2024 | 46.28 | 46.65 | 46.00 | 46.39 | 240,201 | +0.39(+0.85%) |
| Oct 25, 2024 | 46.70 | 46.70 | 45.94 | 46.00 | 348,401 | -0.42(-0.90%) |
| Oct 24, 2024 | 46.93 | 46.99 | 46.24 | 46.42 | 305,676 | -0.34(-0.73%) |
| Oct 23, 2024 | 46.67 | 46.96 | 46.44 | 46.76 | 322,538 | -0.04(-0.09%) |
| Oct 22, 2024 | 46.46 | 46.85 | 46.26 | 46.80 | 279,424 | +0.19(+0.41%) |
| Oct 21, 2024 | 47.14 | 47.17 | 46.36 | 46.61 | 338,792 | -0.41(-0.87%) |
| Oct 18, 2024 | 47.08 | 47.11 | 46.79 | 47.02 | 393,318 | +0.01(+0.02%) |
| Oct 17, 2024 | 47.40 | 47.46 | 46.69 | 47.01 | 318,959 | -0.63(-1.32%) |
| Oct 16, 2024 | 47.00 | 47.65 | 46.82 | 47.64 | 450,688 | +1.03(+2.21%) |
| Oct 15, 2024 | 46.22 | 47.09 | 46.19 | 46.61 | 385,641 | +0.57(+1.24%) |
| Oct 14, 2024 | 45.67 | 46.10 | 45.56 | 46.04 | 216,557 | +0.36(+0.79%) |
| Oct 11, 2024 | 45.24 | 45.76 | 45.20 | 45.68 | 234,636 | +0.46(+1.02%) |
| Oct 10, 2024 | 45.33 | 45.43 | 45.00 | 45.22 | 349,206 | -0.24(-0.53%) |
| Oct 09, 2024 | 45.07 | 45.79 | 45.07 | 45.46 | 383,155 | +0.27(+0.60%) |
| Oct 08, 2024 | 45.35 | 45.62 | 45.12 | 45.19 | 254,067 | -0.13(-0.29%) |
| Oct 07, 2024 | 45.69 | 45.72 | 45.08 | 45.32 | 359,632 | -0.58(-1.26%) |
| Oct 04, 2024 | 45.85 | 46.04 | 45.56 | 45.90 | 312,996 | -0.06(-0.13%) |
| Oct 03, 2024 | 46.22 | 46.24 | 45.84 | 45.96 | 272,391 | -0.31(-0.67%) |
| Oct 02, 2024 | 46.53 | 46.66 | 46.09 | 46.27 | 414,988 | -0.59(-1.26%) |
| Oct 01, 2024 | 47.19 | 47.19 | 46.60 | 46.86 | 615,775 | -0.34(-0.72%) |
| Sep 30, 2024 | 46.97 | 47.39 | 46.91 | 47.20 | 496,656 | +0.28(+0.60%) |
| Sep 27, 2024 | 46.96 | 47.10 | 46.71 | 46.92 | 606,562 | +0.32(+0.69%) |
| Sep 26, 2024 | 46.98 | 47.07 | 46.53 | 46.60 | 632,638 | -0.34(-0.72%) |
| Sep 25, 2024 | 47.31 | 47.36 | 46.85 | 46.94 | 714,962 | -0.07(-0.15%) |
| Sep 24, 2024 | 47.13 | 47.52 | 47.01 | 47.01 | 738,681 | -0.35(-0.74%) |
| Sep 23, 2024 | 47.42 | 47.42 | 47.22 | 47.36 | 574,677 | +0.17(+0.36%) |
| Sep 20, 2024 | 47.07 | 47.36 | 46.65 | 47.19 | 1,151,922 | -0.05(-0.10%) |
| Sep 19, 2024 | 47.52 | 47.70 | 46.83 | 47.24 | 478,478 | +0.00(+0.00%) |
| Sep 18, 2024 | 47.53 | 47.85 | 47.21 | 47.24 | 404,957 | -0.33(-0.69%) |
| Sep 17, 2024 | 47.75 | 48.22 | 47.46 | 47.57 | 315,889 | +0.02(+0.04%) |
| Sep 16, 2024 | 47.43 | 47.76 | 47.30 | 47.55 | 606,000 | +0.37(+0.78%) |
| Sep 13, 2024 | 46.37 | 47.19 | 46.25 | 47.18 | 478,508 | +1.18(+2.56%) |
| Sep 12, 2024 | 45.89 | 46.25 | 45.81 | 46.00 | 419,339 | +0.15(+0.32%) |
| Sep 11, 2024 | 46.27 | 46.28 | 45.44 | 45.85 | 428,373 | -0.64(-1.38%) |
| Sep 10, 2024 | 45.93 | 46.52 | 45.74 | 46.50 | 310,078 | +0.72(+1.58%) |
| Sep 09, 2024 | 45.56 | 45.82 | 45.34 | 45.77 | 375,857 | +0.18(+0.39%) |
| Sep 06, 2024 | 46.15 | 46.24 | 45.59 | 45.60 | 367,749 | -0.37(-0.80%) |
| Sep 05, 2024 | 46.23 | 46.31 | 45.84 | 45.96 | 320,028 | +0.08(+0.17%) |
| Sep 04, 2024 | 46.09 | 46.30 | 45.65 | 45.88 | 391,160 | +0.01(+0.02%) |
