Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.86 | 49.43 | 46.63 | 49.08 | 6,920,418 | +2.38(+5.09%) |
Nov 29, 2022 | 46.78 | 47.30 | 46.46 | 46.70 | 3,708,736 | +1.24(+2.74%) |
Nov 28, 2022 | 45.94 | 46.35 | 44.62 | 45.46 | 4,906,737 | -1.43(-3.05%) |
Nov 25, 2022 | 47.53 | 47.92 | 46.61 | 46.89 | 1,723,669 | -0.61(-1.28%) |
Nov 23, 2022 | 47.49 | 47.94 | 46.88 | 47.49 | 3,282,795 | -0.83(-1.72%) |
Nov 22, 2022 | 46.72 | 48.38 | 45.96 | 48.33 | 5,712,934 | +2.67(+5.85%) |
Nov 21, 2022 | 45.16 | 45.91 | 43.58 | 45.65 | 5,492,527 | -0.67(-1.44%) |
Nov 18, 2022 | 47.17 | 47.55 | 45.74 | 46.32 | 4,052,334 | -0.06(-0.13%) |
Nov 17, 2022 | 45.95 | 46.47 | 44.60 | 46.38 | 5,808,126 | -1.27(-2.67%) |
Nov 16, 2022 | 46.65 | 47.81 | 45.27 | 47.65 | 7,916,768 | -0.53(-1.10%) |
Nov 15, 2022 | 48.56 | 48.94 | 47.43 | 48.18 | 5,507,532 | +0.97(+2.05%) |
Nov 14, 2022 | 45.57 | 48.02 | 45.43 | 47.21 | 6,715,705 | +0.55(+1.18%) |
Nov 11, 2022 | 44.31 | 49.70 | 44.10 | 46.66 | 18,454,858 | +3.75(+8.74%) |
Nov 10, 2022 | 41.91 | 44.54 | 41.91 | 42.91 | 8,376,465 | +3.08(+7.74%) |
Nov 09, 2022 | 41.64 | 41.85 | 39.49 | 39.83 | 4,573,641 | -2.50(-5.90%) |
Nov 08, 2022 | 41.30 | 42.48 | 40.59 | 42.32 | 4,839,720 | +1.68(+4.14%) |
Nov 07, 2022 | 41.58 | 41.89 | 40.14 | 40.64 | 4,892,925 | -0.87(-2.10%) |
Nov 04, 2022 | 40.67 | 42.61 | 39.95 | 41.51 | 11,336,982 | +4.60(+12.47%) |
Nov 03, 2022 | 36.36 | 37.39 | 35.75 | 36.91 | 4,501,876 | -0.07(-0.19%) |
Nov 02, 2022 | 39.86 | 36.98 | 36.98 | 5,338,006 | -3.04(-7.61%) | |
Nov 01, 2022 | 39.92 | 41.25 | 39.42 | 40.02 | 6,491,848 | +1.81(+4.74%) |
Oct 31, 2022 | 38.05 | 39.19 | 38.01 | 38.21 | 5,501,301 | -0.35(-0.91%) |
Oct 28, 2022 | 39.82 | 39.83 | 37.56 | 38.56 | 6,723,949 | -1.88(-4.64%) |
Oct 27, 2022 | 41.58 | 41.81 | 40.23 | 40.44 | 5,292,573 | -1.21(-2.91%) |
Oct 26, 2022 | 41.10 | 42.07 | 40.31 | 41.65 | 6,229,878 | +1.13(+2.80%) |
Oct 25, 2022 | 37.85 | 41.40 | 37.54 | 40.52 | 8,725,368 | +2.27(+5.92%) |
Oct 24, 2022 | 39.11 | 39.21 | 37.70 | 38.25 | 8,010,015 | -1.85(-4.60%) |
Oct 21, 2022 | 37.94 | 40.94 | 37.66 | 40.10 | 14,093,666 | +2.10(+5.53%) |
Oct 20, 2022 | 34.98 | 40.69 | 34.57 | 38.00 | 37,199,336 | +1.26(+3.43%) |
Oct 19, 2022 | 38.11 | 38.39 | 36.28 | 36.74 | 8,536,883 | -2.04(-5.26%) |
Oct 18, 2022 | 39.42 | 39.63 | 37.67 | 38.78 | 5,195,187 | +0.32(+0.84%) |
Oct 17, 2022 | 38.53 | 39.35 | 37.50 | 38.46 | 5,669,567 | +1.01(+2.69%) |
Oct 14, 2022 | 39.98 | 39.98 | 37.00 | 37.45 | 5,741,120 | -2.47(-6.19%) |
Oct 13, 2022 | 37.73 | 40.01 | 37.39 | 39.92 | 8,418,419 | +1.00(+2.56%) |
Oct 12, 2022 | 36.89 | 40.15 | 35.72 | 38.93 | 18,401,354 | +1.96(+5.31%) |
Oct 11, 2022 | 36.97 | 38.15 | 36.42 | 36.96 | 5,034,480 | -0.97(-2.55%) |
Oct 10, 2022 | 38.57 | 39.25 | 37.56 | 37.93 | 5,722,975 | -0.17(-0.44%) |
Oct 07, 2022 | 38.13 | 38.43 | 36.99 | 38.10 | 6,421,072 | -0.82(-2.11%) |
Oct 06, 2022 | 38.45 | 39.40 | 37.74 | 38.92 | 7,083,348 | -0.22(-0.57%) |
Oct 05, 2022 | 38.02 | 39.47 | 37.41 | 39.14 | 7,984,877 | -0.15(-0.37%) |
Oct 04, 2022 | 38.24 | 39.44 | 37.48 | 39.29 | 9,931,334 | +2.77(+7.60%) |
Oct 03, 2022 | 33.55 | 37.05 | 33.20 | 36.51 | 9,963,684 | +3.64(+11.08%) |
Sep 30, 2022 | 33.99 | 34.90 | 32.76 | 32.87 | 9,241,145 | -1.73(-5.00%) |
Sep 29, 2022 | 36.28 | 36.67 | 33.47 | 34.60 | 13,480,222 | +0.20(+0.57%) |
Sep 28, 2022 | 33.87 | 34.70 | 32.91 | 34.40 | 10,141,948 | +0.52(+1.53%) |
Sep 27, 2022 | 34.22 | 35.00 | 33.59 | 33.89 | 8,545,265 | +0.22(+0.67%) |
Sep 26, 2022 | 34.27 | 35.18 | 33.54 | 33.66 | 7,453,257 | -1.02(-2.93%) |
Sep 23, 2022 | 35.06 | 35.47 | 34.29 | 34.68 | 8,359,713 | -1.96(-5.36%) |
Sep 22, 2022 | 39.00 | 39.44 | 36.60 | 36.64 | 10,103,976 | -1.85(-4.80%) |
Sep 21, 2022 | 42.48 | 42.84 | 38.45 | 38.49 | 11,997,216 | -4.02(-9.46%) |
Sep 20, 2022 | 42.56 | 42.77 | 41.70 | 42.51 | 5,142,980 | -1.07(-2.46%) |
Sep 19, 2022 | 40.28 | 44.06 | 40.13 | 43.58 | 6,722,724 | +2.12(+5.11%) |
Sep 16, 2022 | 42.09 | 42.73 | 40.64 | 41.47 | 11,795,116 | -0.66(-1.58%) |
Sep 15, 2022 | 43.53 | 44.47 | 42.00 | 42.13 | 8,770,014 | -1.63(-3.73%) |
Sep 14, 2022 | 47.95 | 48.31 | 43.00 | 43.76 | 13,692,467 | -5.35(-10.90%) |
Sep 13, 2022 | 49.16 | 51.21 | 48.66 | 49.11 | 4,435,544 | -2.00(-3.92%) |
Sep 12, 2022 | 52.15 | 52.53 | 50.35 | 51.11 | 5,409,727 | -0.27(-0.53%) |
Sep 09, 2022 | 49.22 | 51.83 | 49.09 | 51.39 | 7,443,979 | +3.67(+7.70%) |
Sep 08, 2022 | 46.86 | 47.79 | 46.05 | 47.72 | 5,390,683 | +1.17(+2.52%) |
Sep 07, 2022 | 45.92 | 46.94 | 45.04 | 46.54 | 5,368,491 | -0.24(-0.52%) |
Sep 06, 2022 | 48.50 | 49.34 | 46.34 | 46.79 | 6,959,892 | -1.31(-2.72%) |
Sep 02, 2022 | 48.13 | 49.17 | 47.78 | 48.10 | 4,058,237 | +1.14(+2.43%) |