Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.71 | 54.78 | 53.17 | 54.60 | 2,839,606 | +0.63(+1.17%) |
Nov 29, 2022 | 54.04 | 54.61 | 53.38 | 53.97 | 1,030,290 | +0.25(+0.46%) |
Nov 28, 2022 | 53.27 | 54.94 | 52.97 | 53.72 | 1,803,140 | -0.07(-0.13%) |
Nov 25, 2022 | 53.26 | 53.88 | 52.95 | 53.79 | 380,644 | +0.59(+1.11%) |
Nov 23, 2022 | 52.74 | 53.47 | 52.43 | 53.20 | 986,429 | +0.40(+0.76%) |
Nov 22, 2022 | 53.54 | 53.98 | 52.35 | 52.80 | 1,802,895 | -0.44(-0.83%) |
Nov 21, 2022 | 53.81 | 54.37 | 53.11 | 53.24 | 1,799,657 | -0.67(-1.24%) |
Nov 18, 2022 | 53.45 | 54.04 | 52.61 | 53.91 | 2,119,776 | +1.20(+2.28%) |
Nov 17, 2022 | 52.42 | 52.84 | 51.14 | 52.71 | 1,581,548 | -0.39(-0.74%) |
Nov 16, 2022 | 54.95 | 55.10 | 52.79 | 53.10 | 2,683,494 | -2.67(-4.79%) |
Nov 15, 2022 | 55.02 | 56.54 | 54.73 | 55.77 | 3,683,444 | +1.81(+3.36%) |
Nov 14, 2022 | 52.94 | 55.20 | 52.76 | 53.96 | 2,951,088 | +1.07(+2.03%) |
Nov 11, 2022 | 52.84 | 54.67 | 52.32 | 52.89 | 4,915,619 | +0.95(+1.82%) |
Nov 10, 2022 | 48.27 | 52.02 | 47.96 | 51.94 | 3,822,511 | +5.15(+11.01%) |
Nov 09, 2022 | 47.57 | 48.86 | 46.67 | 46.79 | 1,308,519 | -1.27(-2.64%) |
Nov 08, 2022 | 48.98 | 48.98 | 47.39 | 48.06 | 2,105,714 | -0.64(-1.31%) |
Nov 07, 2022 | 47.66 | 49.09 | 47.32 | 48.70 | 1,579,274 | +1.16(+2.45%) |
Nov 04, 2022 | 47.40 | 47.78 | 46.66 | 47.54 | 1,090,521 | +0.45(+0.96%) |
Nov 03, 2022 | 45.92 | 47.59 | 45.39 | 47.08 | 1,591,881 | +0.49(+1.06%) |
Nov 02, 2022 | 47.77 | 48.91 | 46.59 | 46.59 | 1,813,984 | -1.47(-3.05%) |
Nov 01, 2022 | 47.60 | 48.23 | 46.95 | 48.06 | 1,602,083 | +0.75(+1.58%) |
Oct 31, 2022 | 46.71 | 47.52 | 45.97 | 47.31 | 2,254,343 | +0.33(+0.71%) |
Oct 28, 2022 | 46.47 | 47.80 | 46.32 | 46.98 | 1,598,748 | +0.48(+1.04%) |
Oct 27, 2022 | 48.16 | 48.45 | 46.24 | 46.49 | 2,073,536 | -1.47(-3.06%) |
Oct 26, 2022 | 47.58 | 48.58 | 46.20 | 47.96 | 2,526,323 | +0.58(+1.23%) |
Oct 25, 2022 | 47.72 | 48.25 | 46.99 | 47.38 | 2,789,324 | -0.33(-0.70%) |
Oct 24, 2022 | 47.12 | 48.23 | 47.02 | 47.71 | 1,392,480 | +1.01(+2.17%) |
Oct 21, 2022 | 45.50 | 46.75 | 44.96 | 46.70 | 2,961,741 | +0.90(+1.96%) |
Oct 20, 2022 | 44.95 | 47.77 | 44.95 | 45.80 | 7,194,455 | -2.88(-5.91%) |
Oct 19, 2022 | 49.25 | 49.58 | 47.95 | 48.68 | 2,282,555 | -0.52(-1.06%) |
Oct 18, 2022 | 49.87 | 50.31 | 48.68 | 49.20 | 2,010,403 | +0.22(+0.44%) |
Oct 17, 2022 | 48.36 | 49.44 | 48.27 | 48.98 | 2,341,472 | +1.18(+2.47%) |
Oct 14, 2022 | 48.33 | 48.61 | 47.50 | 47.80 | 1,974,568 | -0.36(-0.76%) |
Oct 13, 2022 | 47.41 | 48.72 | 46.40 | 48.17 | 2,480,969 | +0.01(+0.02%) |
Oct 12, 2022 | 47.64 | 48.99 | 47.17 | 48.16 | 2,482,406 | +0.84(+1.77%) |
Oct 11, 2022 | 47.06 | 47.88 | 46.84 | 47.32 | 1,879,925 | -0.02(-0.04%) |
Oct 10, 2022 | 47.84 | 48.30 | 47.31 | 47.34 | 1,811,443 | -0.22(-0.46%) |
Oct 07, 2022 | 47.79 | 47.87 | 46.93 | 47.56 | 1,455,202 | -0.77(-1.59%) |
Oct 06, 2022 | 48.83 | 49.53 | 48.22 | 48.33 | 1,329,078 | -0.65(-1.33%) |
Oct 05, 2022 | 49.54 | 50.04 | 48.78 | 48.98 | 1,746,818 | -1.03(-2.07%) |
Oct 04, 2022 | 49.81 | 50.47 | 49.42 | 50.01 | 2,686,702 | +0.86(+1.74%) |
Oct 03, 2022 | 48.64 | 49.52 | 48.34 | 49.15 | 2,385,774 | +0.96(+1.98%) |
Sep 30, 2022 | 48.87 | 49.18 | 48.10 | 48.20 | 2,385,168 | -0.84(-1.71%) |
Sep 29, 2022 | 49.03 | 49.36 | 48.71 | 49.03 | 1,316,339 | -0.12(-0.24%) |
Sep 28, 2022 | 48.33 | 49.48 | 47.90 | 49.15 | 1,222,032 | +0.70(+1.44%) |
Sep 27, 2022 | 48.34 | 49.09 | 47.73 | 48.45 | 2,151,882 | +0.44(+0.92%) |
Sep 26, 2022 | 47.01 | 48.82 | 46.96 | 48.01 | 3,619,011 | +0.82(+1.73%) |
Sep 23, 2022 | 46.35 | 47.20 | 46.12 | 47.19 | 2,330,664 | +0.18(+0.38%) |
Sep 22, 2022 | 47.49 | 47.55 | 46.55 | 47.02 | 2,060,239 | -0.61(-1.28%) |
Sep 21, 2022 | 47.81 | 48.79 | 47.63 | 47.63 | 1,246,378 | +0.17(+0.35%) |
Sep 20, 2022 | 48.28 | 48.40 | 46.95 | 47.46 | 1,089,451 | -1.18(-2.43%) |
Sep 19, 2022 | 47.14 | 48.80 | 47.09 | 48.64 | 1,499,247 | +1.34(+2.83%) |
Sep 16, 2022 | 46.27 | 47.42 | 45.69 | 47.30 | 4,955,556 | -0.57(-1.19%) |
Sep 15, 2022 | 49.15 | 49.71 | 47.44 | 47.87 | 2,197,243 | -1.30(-2.64%) |
Sep 14, 2022 | 49.07 | 49.25 | 48.55 | 49.17 | 1,808,729 | +0.18(+0.36%) |
Sep 13, 2022 | 48.65 | 49.56 | 48.47 | 48.99 | 1,617,038 | -1.16(-2.32%) |
Sep 12, 2022 | 50.78 | 51.22 | 50.15 | 50.16 | 1,523,393 | +0.02(+0.04%) |
Sep 09, 2022 | 49.35 | 50.24 | 49.27 | 50.14 | 1,304,529 | +1.13(+2.31%) |
Sep 08, 2022 | 48.80 | 49.03 | 48.13 | 49.00 | 1,921,444 | -0.13(-0.26%) |
Sep 07, 2022 | 48.23 | 49.15 | 47.73 | 49.13 | 1,580,226 | +0.87(+1.80%) |
Sep 06, 2022 | 49.26 | 49.54 | 48.00 | 48.27 | 1,622,569 | -1.28(-2.58%) |
Sep 02, 2022 | 50.54 | 50.90 | 49.42 | 49.55 | 1,507,852 | -0.60(-1.20%) |