Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.18 | 49.45 | 47.38 | 49.32 | 3,838,076 | +0.88(+1.82%) |
Nov 29, 2022 | 48.08 | 48.64 | 47.76 | 48.44 | 1,387,540 | +0.09(+0.18%) |
Nov 28, 2022 | 48.99 | 49.26 | 48.10 | 48.35 | 1,230,018 | -1.12(-2.26%) |
Nov 25, 2022 | 49.09 | 49.52 | 48.88 | 49.47 | 457,076 | +0.24(+0.49%) |
Nov 23, 2022 | 48.84 | 49.74 | 48.84 | 49.23 | 880,505 | +0.41(+0.84%) |
Nov 22, 2022 | 48.57 | 48.86 | 47.94 | 48.82 | 1,264,995 | +0.66(+1.37%) |
Nov 21, 2022 | 48.42 | 48.59 | 47.92 | 48.16 | 1,180,402 | -0.34(-0.70%) |
Nov 18, 2022 | 48.66 | 48.82 | 47.65 | 48.50 | 1,422,078 | +0.84(+1.75%) |
Nov 17, 2022 | 47.84 | 47.92 | 46.55 | 47.66 | 1,245,390 | -1.23(-2.52%) |
Nov 16, 2022 | 49.23 | 49.68 | 48.27 | 48.90 | 1,961,171 | -0.58(-1.18%) |
Nov 15, 2022 | 49.27 | 49.81 | 48.84 | 49.48 | 1,952,730 | +1.19(+2.45%) |
Nov 14, 2022 | 49.12 | 49.37 | 48.19 | 48.29 | 1,809,892 | -1.34(-2.70%) |
Nov 11, 2022 | 48.62 | 49.96 | 48.51 | 49.63 | 2,798,629 | +0.89(+1.83%) |
Nov 10, 2022 | 46.65 | 48.89 | 46.37 | 48.74 | 3,569,910 | +4.98(+11.39%) |
Nov 09, 2022 | 43.58 | 44.30 | 43.34 | 43.76 | 2,425,419 | -0.20(-0.46%) |
Nov 08, 2022 | 43.44 | 44.55 | 43.01 | 43.96 | 1,657,965 | +0.94(+2.18%) |
Nov 07, 2022 | 42.43 | 43.06 | 41.83 | 43.03 | 1,892,756 | +0.98(+2.34%) |
Nov 04, 2022 | 42.26 | 42.35 | 41.30 | 42.04 | 2,707,643 | +0.62(+1.49%) |
Nov 03, 2022 | 41.93 | 42.07 | 41.12 | 41.42 | 3,127,631 | -1.17(-2.74%) |
Nov 02, 2022 | 44.04 | 42.55 | 42.59 | 1,973,651 | -1.49(-3.37%) | |
Nov 01, 2022 | 45.14 | 45.55 | 43.81 | 44.08 | 2,317,668 | -0.59(-1.32%) |
Oct 31, 2022 | 45.18 | 45.51 | 44.59 | 44.67 | 2,677,412 | -0.80(-1.76%) |
Oct 28, 2022 | 44.20 | 45.55 | 43.96 | 45.47 | 1,695,800 | +1.04(+2.35%) |
Oct 27, 2022 | 43.79 | 45.37 | 43.69 | 44.43 | 3,632,669 | +0.43(+0.99%) |
Oct 26, 2022 | 40.86 | 45.76 | 41.12 | 43.99 | 4,082,496 | -2.67(-5.73%) |
Oct 25, 2022 | 45.93 | 47.00 | 45.74 | 46.66 | 2,416,416 | +1.22(+2.68%) |
Oct 24, 2022 | 45.27 | 45.74 | 44.71 | 45.45 | 1,525,436 | +0.67(+1.49%) |
Oct 21, 2022 | 43.12 | 44.88 | 43.03 | 44.78 | 1,951,803 | +1.66(+3.85%) |
Oct 20, 2022 | 44.30 | 45.03 | 42.95 | 43.12 | 2,110,134 | -1.62(-3.62%) |
Oct 19, 2022 | 46.44 | 46.51 | 44.30 | 44.74 | 2,198,968 | -2.23(-4.75%) |
Oct 18, 2022 | 46.58 | 47.37 | 46.11 | 46.97 | 1,899,750 | +0.82(+1.78%) |
Oct 17, 2022 | 46.30 | 46.73 | 45.53 | 46.15 | 1,783,371 | +0.89(+1.96%) |
Oct 14, 2022 | 47.10 | 47.29 | 45.12 | 45.27 | 1,373,282 | -1.65(-3.52%) |
Oct 13, 2022 | 45.69 | 47.31 | 44.74 | 46.92 | 1,431,287 | +0.17(+0.37%) |
Oct 12, 2022 | 47.20 | 47.31 | 46.59 | 46.74 | 1,271,134 | -0.35(-0.74%) |
Oct 11, 2022 | 47.26 | 47.82 | 46.75 | 47.09 | 1,237,218 | -0.16(-0.35%) |
Oct 10, 2022 | 47.22 | 47.41 | 46.48 | 47.25 | 1,516,281 | +0.32(+0.68%) |
Oct 07, 2022 | 48.08 | 48.08 | 46.71 | 46.94 | 2,027,971 | -1.89(-3.88%) |
Oct 06, 2022 | 48.07 | 49.05 | 48.07 | 48.83 | 1,410,471 | +0.65(+1.34%) |
Oct 05, 2022 | 47.82 | 48.75 | 47.72 | 48.18 | 1,055,351 | -0.39(-0.79%) |
Oct 04, 2022 | 47.64 | 48.97 | 47.64 | 48.57 | 2,287,790 | +1.72(+3.67%) |
Oct 03, 2022 | 45.70 | 47.07 | 45.61 | 46.85 | 1,843,161 | +1.78(+3.94%) |
Sep 30, 2022 | 45.79 | 45.97 | 44.98 | 45.07 | 2,656,605 | -0.57(-1.25%) |
Sep 29, 2022 | 46.48 | 46.69 | 45.33 | 45.64 | 2,349,024 | -1.53(-3.23%) |
Sep 28, 2022 | 44.76 | 47.43 | 44.63 | 47.17 | 4,278,756 | +2.87(+6.47%) |
Sep 27, 2022 | 44.51 | 45.00 | 43.70 | 44.30 | 1,861,477 | +0.28(+0.64%) |
Sep 26, 2022 | 45.01 | 45.39 | 44.01 | 44.02 | 2,142,295 | -1.11(-2.46%) |
Sep 23, 2022 | 44.72 | 45.19 | 44.27 | 45.13 | 1,650,457 | +0.14(+0.32%) |
Sep 22, 2022 | 45.60 | 45.61 | 44.79 | 44.99 | 1,413,099 | -0.97(-2.12%) |
Sep 21, 2022 | 47.05 | 47.65 | 45.96 | 45.96 | 1,386,495 | -0.70(-1.49%) |
Sep 20, 2022 | 47.15 | 47.39 | 46.42 | 46.66 | 1,935,912 | -1.03(-2.17%) |
Sep 19, 2022 | 46.88 | 47.98 | 46.72 | 47.69 | 1,484,546 | +0.61(+1.29%) |
Sep 16, 2022 | 46.81 | 47.79 | 46.56 | 47.08 | 6,086,588 | -0.21(-0.45%) |
Sep 15, 2022 | 46.89 | 48.11 | 46.75 | 47.29 | 1,758,823 | +0.34(+0.72%) |
Sep 14, 2022 | 47.83 | 47.89 | 46.25 | 46.95 | 2,016,078 | -0.76(-1.60%) |
Sep 13, 2022 | 49.29 | 49.38 | 47.68 | 47.72 | 2,068,625 | -3.16(-6.20%) |
Sep 12, 2022 | 50.82 | 51.73 | 50.53 | 50.87 | 1,397,195 | +0.41(+0.80%) |
Sep 09, 2022 | 49.46 | 50.57 | 49.45 | 50.47 | 1,213,110 | +1.06(+2.15%) |
Sep 08, 2022 | 48.89 | 49.43 | 48.17 | 49.41 | 1,386,349 | +0.32(+0.65%) |
Sep 07, 2022 | 47.68 | 49.15 | 47.22 | 49.09 | 1,785,473 | +1.53(+3.23%) |
Sep 06, 2022 | 48.21 | 48.29 | 46.92 | 47.55 | 1,860,783 | -0.58(-1.20%) |
Sep 02, 2022 | 49.64 | 49.64 | 47.90 | 48.13 | 1,808,689 | -0.88(-1.79%) |