Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.56 | 53.71 | 49.01 | 53.32 | 8,671,099 | +2.07(+4.04%) |
Nov 29, 2022 | 50.08 | 52.49 | 50.08 | 51.25 | 5,763,625 | +1.05(+2.09%) |
Nov 28, 2022 | 49.65 | 51.28 | 49.40 | 50.20 | 5,523,097 | +0.11(+0.22%) |
Nov 25, 2022 | 50.31 | 50.47 | 49.53 | 50.09 | 1,127,450 | -0.65(-1.28%) |
Nov 23, 2022 | 48.31 | 51.16 | 47.50 | 50.74 | 3,558,724 | +2.77(+5.77%) |
Nov 22, 2022 | 47.73 | 48.35 | 46.77 | 47.97 | 2,638,354 | -0.32(-0.66%) |
Nov 21, 2022 | 49.23 | 49.53 | 47.70 | 48.29 | 3,016,991 | -1.57(-3.15%) |
Nov 18, 2022 | 50.42 | 50.55 | 48.29 | 49.86 | 10,568,526 | +0.79(+1.61%) |
Nov 17, 2022 | 48.48 | 50.34 | 48.00 | 49.07 | 3,108,807 | -1.35(-2.68%) |
Nov 16, 2022 | 51.79 | 52.31 | 50.07 | 50.42 | 2,870,487 | -3.00(-5.62%) |
Nov 15, 2022 | 54.18 | 55.43 | 52.81 | 53.42 | 3,706,120 | +2.01(+3.91%) |
Nov 14, 2022 | 53.35 | 54.02 | 51.17 | 51.41 | 4,644,821 | -2.94(-5.41%) |
Nov 11, 2022 | 49.53 | 54.82 | 49.05 | 54.35 | 6,175,402 | +5.10(+10.36%) |
Nov 10, 2022 | 49.01 | 51.99 | 48.29 | 49.25 | 6,857,136 | +3.74(+8.22%) |
Nov 09, 2022 | 47.19 | 47.51 | 45.15 | 45.51 | 3,538,834 | -2.19(-4.59%) |
Nov 08, 2022 | 47.69 | 49.41 | 46.03 | 47.70 | 3,910,689 | +0.46(+0.97%) |
Nov 07, 2022 | 47.78 | 47.82 | 45.21 | 47.24 | 5,518,641 | +2.22(+4.93%) |
Nov 04, 2022 | 50.00 | 50.12 | 44.12 | 45.02 | 7,527,725 | -5.13(-10.23%) |
Nov 03, 2022 | 49.97 | 51.05 | 48.46 | 50.15 | 4,062,895 | -0.78(-1.53%) |
Nov 02, 2022 | 54.73 | 54.86 | 50.85 | 50.93 | 3,297,994 | -4.07(-7.40%) |
Nov 01, 2022 | 58.12 | 59.13 | 54.94 | 55.00 | 2,291,554 | -1.12(-2.00%) |
Oct 31, 2022 | 57.68 | 57.82 | 55.57 | 56.12 | 3,483,877 | -1.17(-2.04%) |
Oct 28, 2022 | 56.03 | 57.39 | 55.16 | 57.29 | 2,320,999 | +0.76(+1.34%) |
Oct 27, 2022 | 57.52 | 58.46 | 56.30 | 56.53 | 2,775,568 | -0.45(-0.79%) |
Oct 26, 2022 | 56.31 | 59.74 | 56.27 | 56.98 | 2,522,104 | -1.33(-2.28%) |
Oct 25, 2022 | 55.64 | 58.35 | 55.49 | 58.31 | 3,389,857 | +3.60(+6.58%) |
Oct 24, 2022 | 54.41 | 55.04 | 52.37 | 54.71 | 2,321,408 | -0.30(-0.55%) |
Oct 21, 2022 | 53.66 | 55.08 | 51.78 | 55.01 | 3,396,153 | +0.61(+1.12%) |
Oct 20, 2022 | 54.00 | 56.37 | 53.63 | 54.40 | 2,739,929 | +0.57(+1.06%) |
Oct 19, 2022 | 53.70 | 55.49 | 53.04 | 53.83 | 2,925,022 | -0.58(-1.07%) |
Oct 18, 2022 | 54.35 | 56.27 | 53.40 | 54.41 | 4,391,169 | +2.38(+4.57%) |
Oct 17, 2022 | 51.05 | 53.36 | 50.26 | 52.03 | 3,543,798 | +2.91(+5.92%) |
Oct 14, 2022 | 52.35 | 52.89 | 49.05 | 49.12 | 2,598,287 | -2.29(-4.45%) |
Oct 13, 2022 | 48.45 | 52.08 | 47.54 | 51.41 | 4,364,477 | +0.64(+1.26%) |
Oct 12, 2022 | 50.81 | 51.40 | 48.85 | 50.77 | 4,053,490 | +0.01(+0.02%) |
Oct 11, 2022 | 52.30 | 52.49 | 49.90 | 50.76 | 4,752,335 | -1.26(-2.42%) |
Oct 10, 2022 | 53.74 | 53.96 | 51.28 | 52.02 | 3,029,292 | -1.70(-3.16%) |
Oct 07, 2022 | 56.59 | 56.76 | 53.55 | 53.72 | 3,034,619 | -4.29(-7.40%) |
Oct 06, 2022 | 57.83 | 59.47 | 57.05 | 58.01 | 3,813,881 | -1.48(-2.49%) |
Oct 05, 2022 | 58.26 | 59.99 | 57.12 | 59.49 | 2,034,580 | -0.28(-0.47%) |
Oct 04, 2022 | 59.82 | 60.72 | 59.12 | 59.77 | 3,439,610 | +1.95(+3.37%) |
Oct 03, 2022 | 57.50 | 58.44 | 55.37 | 57.82 | 3,959,673 | +0.95(+1.67%) |
Sep 30, 2022 | 56.50 | 59.89 | 55.85 | 56.87 | 4,094,039 | +0.07(+0.12%) |
Sep 29, 2022 | 55.21 | 57.10 | 54.50 | 56.80 | 4,715,248 | +1.15(+2.07%) |
Sep 28, 2022 | 54.54 | 56.24 | 54.13 | 55.65 | 3,555,219 | +1.58(+2.92%) |
Sep 27, 2022 | 54.32 | 55.00 | 52.93 | 54.07 | 2,915,921 | +1.23(+2.33%) |
Sep 26, 2022 | 54.40 | 55.66 | 52.75 | 52.84 | 3,753,960 | -1.34(-2.47%) |
Sep 23, 2022 | 53.91 | 55.16 | 53.15 | 54.18 | 3,916,484 | -1.08(-1.95%) |
Sep 22, 2022 | 56.13 | 57.16 | 55.22 | 55.26 | 3,563,248 | -1.71(-3.00%) |
Sep 21, 2022 | 59.00 | 59.50 | 56.85 | 56.97 | 3,326,716 | -1.53(-2.62%) |
Sep 20, 2022 | 58.57 | 59.87 | 57.85 | 58.50 | 5,722,414 | -0.41(-0.70%) |
Sep 19, 2022 | 58.81 | 59.37 | 57.71 | 58.91 | 4,651,606 | -0.10(-0.17%) |
Sep 16, 2022 | 60.27 | 60.76 | 58.51 | 59.01 | 9,966,255 | -3.53(-5.64%) |
Sep 15, 2022 | 60.86 | 63.32 | 60.11 | 62.54 | 5,461,058 | +1.74(+2.86%) |
Sep 14, 2022 | 61.20 | 61.85 | 60.01 | 60.80 | 5,368,208 | -0.68(-1.11%) |
Sep 13, 2022 | 61.54 | 63.01 | 60.77 | 61.48 | 5,547,871 | -3.32(-5.12%) |
Sep 12, 2022 | 65.04 | 65.80 | 63.73 | 64.80 | 7,236,055 | +0.10(+0.15%) |
Sep 09, 2022 | 63.80 | 65.23 | 62.88 | 64.70 | 6,927,033 | +2.03(+3.24%) |
Sep 08, 2022 | 59.96 | 64.18 | 59.75 | 62.67 | 4,946,246 | +1.48(+2.42%) |
Sep 07, 2022 | 60.82 | 61.97 | 59.35 | 61.19 | 7,385,941 | +0.53(+0.87%) |
Sep 06, 2022 | 64.34 | 64.78 | 60.52 | 60.66 | 8,493,172 | -3.97(-6.14%) |
Sep 02, 2022 | 61.86 | 66.50 | 61.43 | 64.63 | 21,050,232 | +4.03(+6.65%) |