| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 43.20 | 44.80 | 43.20 | 43.92 | 328,860 | +0.68(+1.57%) |
| Oct 29, 2024 | 42.28 | 43.51 | 42.28 | 43.24 | 367,536 | +0.33(+0.77%) |
| Oct 28, 2024 | 42.35 | 43.15 | 42.35 | 42.91 | 335,522 | +0.82(+1.95%) |
| Oct 25, 2024 | 43.35 | 43.37 | 42.04 | 42.09 | 300,642 | -0.81(-1.89%) |
| Oct 24, 2024 | 43.84 | 43.84 | 42.02 | 42.90 | 620,207 | +0.44(+1.04%) |
| Oct 23, 2024 | 45.01 | 45.21 | 41.71 | 42.46 | 759,326 | -4.51(-9.60%) |
| Oct 22, 2024 | 46.88 | 47.92 | 46.82 | 46.97 | 383,432 | -0.06(-0.13%) |
| Oct 21, 2024 | 48.40 | 48.40 | 46.95 | 47.03 | 273,228 | -1.20(-2.49%) |
| Oct 18, 2024 | 49.47 | 49.47 | 47.90 | 48.23 | 242,221 | -1.26(-2.55%) |
| Oct 17, 2024 | 49.30 | 49.71 | 48.96 | 49.49 | 179,231 | -0.01(-0.02%) |
| Oct 16, 2024 | 49.13 | 50.12 | 48.86 | 49.50 | 294,126 | +0.71(+1.46%) |
| Oct 15, 2024 | 48.27 | 49.55 | 48.19 | 48.79 | 252,585 | +0.78(+1.62%) |
| Oct 14, 2024 | 48.13 | 48.13 | 47.70 | 48.01 | 153,690 | +0.02(+0.04%) |
| Oct 11, 2024 | 47.00 | 48.09 | 47.00 | 47.99 | 182,429 | +0.84(+1.78%) |
| Oct 10, 2024 | 47.69 | 47.69 | 46.80 | 47.15 | 257,867 | -0.98(-2.04%) |
| Oct 09, 2024 | 47.92 | 49.00 | 47.59 | 48.13 | 197,049 | +0.01(+0.02%) |
| Oct 08, 2024 | 48.15 | 48.94 | 47.67 | 48.12 | 215,289 | +0.37(+0.77%) |
| Oct 07, 2024 | 47.67 | 47.90 | 47.33 | 47.75 | 249,815 | -0.12(-0.25%) |
| Oct 04, 2024 | 46.87 | 47.92 | 46.62 | 47.87 | 254,670 | +1.68(+3.64%) |
| Oct 03, 2024 | 46.59 | 46.73 | 46.02 | 46.19 | 384,922 | -0.66(-1.41%) |
| Oct 02, 2024 | 46.82 | 47.23 | 46.18 | 46.85 | 340,338 | -0.45(-0.95%) |
| Oct 01, 2024 | 48.40 | 48.46 | 47.27 | 47.30 | 282,820 | -1.19(-2.45%) |
| Sep 30, 2024 | 48.03 | 49.03 | 47.70 | 48.49 | 302,790 | +0.30(+0.62%) |
| Sep 27, 2024 | 48.77 | 49.09 | 48.03 | 48.19 | 242,543 | -0.05(-0.10%) |
| Sep 26, 2024 | 49.11 | 49.43 | 48.21 | 48.24 | 277,252 | -0.56(-1.15%) |
| Sep 25, 2024 | 49.37 | 49.99 | 48.67 | 48.80 | 338,946 | -0.82(-1.65%) |
| Sep 24, 2024 | 50.23 | 50.26 | 49.22 | 49.62 | 281,837 | -0.64(-1.27%) |
| Sep 23, 2024 | 49.65 | 50.27 | 49.13 | 50.26 | 301,409 | +0.77(+1.56%) |
| Sep 20, 2024 | 48.68 | 50.28 | 48.47 | 49.49 | 1,566,115 | +0.67(+1.37%) |
| Sep 19, 2024 | 48.25 | 49.09 | 47.06 | 48.82 | 517,610 | +1.47(+3.10%) |
| Sep 18, 2024 | 46.61 | 47.94 | 46.01 | 47.35 | 442,784 | +0.87(+1.87%) |
| Sep 17, 2024 | 47.61 | 47.93 | 46.20 | 46.48 | 391,461 | -0.66(-1.40%) |
| Sep 16, 2024 | 46.44 | 47.18 | 46.17 | 47.14 | 324,888 | +0.79(+1.70%) |
| Sep 13, 2024 | 45.63 | 46.35 | 45.19 | 46.35 | 338,568 | +1.29(+2.86%) |
| Sep 12, 2024 | 44.90 | 45.34 | 44.41 | 45.06 | 335,614 | +0.39(+0.87%) |
| Sep 11, 2024 | 44.04 | 45.08 | 43.72 | 44.67 | 378,593 | +0.30(+0.68%) |
| Sep 10, 2024 | 46.19 | 46.20 | 43.65 | 44.37 | 610,659 | -1.44(-3.14%) |
| Sep 09, 2024 | 44.97 | 46.29 | 44.46 | 45.81 | 466,431 | +0.83(+1.85%) |
| Sep 06, 2024 | 46.33 | 46.43 | 44.88 | 44.98 | 388,767 | -1.21(-2.62%) |
| Sep 05, 2024 | 47.43 | 47.43 | 45.88 | 46.19 | 373,292 | -1.01(-2.14%) |
| Sep 04, 2024 | 45.70 | 47.21 | 45.55 | 47.20 | 462,035 | +1.28(+2.79%) |
| Sep 03, 2024 | 46.27 | 46.58 | 45.36 | 45.92 | 512,429 | -0.84(-1.80%) |
| Aug 30, 2024 | 47.20 | 47.20 | 46.35 | 46.76 | 505,597 | -0.16(-0.34%) |
| Aug 29, 2024 | 47.18 | 47.25 | 46.38 | 46.92 | 457,738 | -0.02(-0.04%) |
| Aug 28, 2024 | 46.96 | 47.85 | 46.86 | 46.94 | 400,357 | -0.18(-0.38%) |
| Aug 27, 2024 | 47.14 | 47.44 | 46.23 | 47.12 | 1,024,303 | -0.13(-0.28%) |
| Aug 26, 2024 | 47.75 | 47.80 | 47.10 | 47.25 | 368,847 | +0.02(+0.04%) |
| Aug 23, 2024 | 45.59 | 47.43 | 45.56 | 47.23 | 510,555 | +1.81(+3.99%) |
| Aug 22, 2024 | 45.47 | 46.23 | 45.35 | 45.42 | 599,404 | -0.65(-1.41%) |
| Aug 21, 2024 | 45.85 | 46.50 | 45.45 | 46.07 | 363,690 | +0.65(+1.43%) |
| Aug 20, 2024 | 46.01 | 46.01 | 45.05 | 45.42 | 828,670 | -0.58(-1.26%) |
| Aug 19, 2024 | 45.16 | 46.05 | 44.41 | 46.00 | 570,651 | +2.30(+5.27%) |
| Aug 16, 2024 | 43.19 | 44.33 | 43.19 | 43.70 | 549,685 | +0.52(+1.20%) |
| Aug 15, 2024 | 42.55 | 43.69 | 42.55 | 43.18 | 566,985 | +1.67(+4.01%) |
| Aug 14, 2024 | 41.19 | 41.80 | 40.94 | 41.51 | 697,964 | +0.56(+1.36%) |
| Aug 13, 2024 | 40.58 | 41.14 | 40.11 | 40.95 | 244,221 | +0.74(+1.84%) |
| Aug 12, 2024 | 40.15 | 40.69 | 39.73 | 40.22 | 302,806 | -0.07(-0.17%) |
| Aug 09, 2024 | 39.77 | 40.66 | 39.54 | 40.28 | 284,692 | +0.38(+0.95%) |
| Aug 08, 2024 | 40.06 | 40.38 | 39.72 | 39.91 | 628,437 | +0.04(+0.10%) |
| Aug 07, 2024 | 40.40 | 40.56 | 39.58 | 39.87 | 594,983 | -0.13(-0.32%) |
| Aug 06, 2024 | 40.71 | 40.71 | 39.80 | 40.00 | 478,251 | -0.71(-1.74%) |
| Aug 05, 2024 | 40.23 | 41.14 | 39.41 | 40.70 | 524,415 | -1.42(-3.36%) |
| Aug 02, 2024 | 42.74 | 43.63 | 41.90 | 42.12 | 389,846 | -1.94(-4.41%) |
