Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.43 | 54.51 | 52.31 | 53.64 | 22,171,444 | +1.48(+2.84%) |
Nov 29, 2022 | 52.74 | 53.96 | 51.65 | 52.16 | 3,525,775 | +0.36(+0.69%) |
Nov 28, 2022 | 51.20 | 52.73 | 50.85 | 51.80 | 4,427,075 | -1.24(-2.34%) |
Nov 25, 2022 | 53.37 | 53.78 | 52.76 | 53.04 | 1,037,433 | -0.05(-0.09%) |
Nov 23, 2022 | 52.61 | 53.53 | 52.27 | 53.09 | 2,539,252 | -0.61(-1.13%) |
Nov 22, 2022 | 52.40 | 53.85 | 52.22 | 53.70 | 2,679,210 | +2.07(+4.01%) |
Nov 21, 2022 | 51.06 | 52.02 | 48.91 | 51.63 | 5,003,072 | -0.76(-1.45%) |
Nov 18, 2022 | 50.41 | 52.55 | 49.23 | 52.39 | 4,526,554 | +0.02(+0.04%) |
Nov 17, 2022 | 52.03 | 52.78 | 51.08 | 52.37 | 3,319,748 | -0.73(-1.38%) |
Nov 16, 2022 | 55.22 | 55.56 | 53.02 | 53.10 | 3,157,874 | -3.16(-5.61%) |
Nov 15, 2022 | 54.03 | 56.86 | 53.30 | 56.26 | 4,427,545 | +2.68(+5.01%) |
Nov 14, 2022 | 54.95 | 55.37 | 53.57 | 53.57 | 3,402,161 | -1.83(-3.30%) |
Nov 11, 2022 | 53.04 | 55.64 | 52.93 | 55.40 | 6,416,653 | +3.60(+6.95%) |
Nov 10, 2022 | 49.93 | 52.31 | 49.18 | 51.80 | 4,029,130 | +3.17(+6.53%) |
Nov 09, 2022 | 51.33 | 52.59 | 48.46 | 48.63 | 7,144,464 | -4.45(-8.39%) |
Nov 08, 2022 | 52.87 | 53.43 | 51.84 | 53.08 | 4,695,372 | -0.27(-0.50%) |
Nov 07, 2022 | 51.86 | 53.53 | 51.47 | 53.35 | 3,317,568 | +1.97(+3.84%) |
Nov 04, 2022 | 51.32 | 52.43 | 50.12 | 51.38 | 3,625,168 | +2.17(+4.42%) |
Nov 03, 2022 | 47.46 | 49.50 | 46.51 | 49.21 | 3,361,756 | +1.25(+2.61%) |
Nov 02, 2022 | 49.45 | 49.88 | 47.84 | 47.96 | 3,290,592 | -1.37(-2.77%) |
Nov 01, 2022 | 49.82 | 49.97 | 49.12 | 49.32 | 2,816,795 | +0.60(+1.22%) |
Oct 31, 2022 | 47.65 | 49.48 | 47.27 | 48.72 | 3,137,509 | +0.49(+1.02%) |
Oct 28, 2022 | 49.44 | 49.73 | 47.18 | 48.23 | 2,175,736 | -0.88(-1.78%) |
Oct 27, 2022 | 51.25 | 51.50 | 48.72 | 49.11 | 4,484,066 | -1.18(-2.35%) |
Oct 26, 2022 | 49.18 | 51.30 | 48.96 | 50.29 | 3,947,507 | +1.29(+2.63%) |
Oct 25, 2022 | 47.77 | 49.49 | 47.18 | 49.00 | 4,141,511 | +1.19(+2.50%) |
Oct 24, 2022 | 48.87 | 49.29 | 47.59 | 47.81 | 3,119,566 | -1.25(-2.55%) |
Oct 21, 2022 | 47.95 | 49.15 | 46.78 | 49.06 | 4,235,567 | +0.82(+1.69%) |
Oct 20, 2022 | 50.50 | 51.01 | 48.22 | 48.24 | 4,055,144 | -1.48(-2.98%) |
Oct 19, 2022 | 48.31 | 50.06 | 47.94 | 49.73 | 3,778,373 | +1.58(+3.28%) |
Oct 18, 2022 | 48.87 | 49.85 | 47.27 | 48.15 | 3,572,081 | -0.31(-0.64%) |
Oct 17, 2022 | 48.86 | 49.54 | 47.57 | 48.46 | 3,164,400 | +0.53(+1.10%) |
Oct 14, 2022 | 50.41 | 50.99 | 47.83 | 47.93 | 4,094,031 | -3.20(-6.27%) |
Oct 13, 2022 | 48.44 | 51.79 | 48.44 | 51.13 | 4,253,981 | +1.17(+2.35%) |
Oct 12, 2022 | 49.79 | 50.49 | 48.27 | 49.96 | 4,526,419 | -0.50(-0.99%) |
Oct 11, 2022 | 50.23 | 51.66 | 49.56 | 50.46 | 3,177,449 | -0.94(-1.83%) |
Oct 10, 2022 | 53.37 | 54.44 | 51.05 | 51.40 | 3,020,705 | -2.06(-3.85%) |
Oct 07, 2022 | 53.49 | 54.55 | 52.63 | 53.46 | 5,087,390 | -0.20(-0.38%) |
Oct 06, 2022 | 52.28 | 54.80 | 52.23 | 53.66 | 4,890,570 | +0.96(+1.83%) |
Oct 05, 2022 | 50.54 | 52.98 | 49.86 | 52.70 | 4,746,366 | +1.90(+3.73%) |
Oct 04, 2022 | 49.98 | 51.28 | 49.31 | 50.80 | 4,571,100 | +2.47(+5.12%) |
Oct 03, 2022 | 46.67 | 48.91 | 46.47 | 48.33 | 5,430,817 | +4.08(+9.22%) |
Sep 30, 2022 | 43.16 | 44.83 | 42.62 | 44.25 | 4,677,365 | +0.46(+1.05%) |
Sep 29, 2022 | 42.43 | 43.85 | 41.72 | 43.79 | 3,464,910 | +0.78(+1.81%) |
Sep 28, 2022 | 40.29 | 43.18 | 39.76 | 43.01 | 5,594,867 | +3.22(+8.10%) |
Sep 27, 2022 | 39.60 | 40.32 | 38.75 | 39.79 | 3,801,845 | +1.15(+2.99%) |
Sep 26, 2022 | 40.64 | 40.88 | 38.50 | 38.63 | 4,018,058 | -2.37(-5.77%) |
Sep 23, 2022 | 42.42 | 42.70 | 40.04 | 41.00 | 6,529,096 | -4.01(-8.91%) |
Sep 22, 2022 | 47.08 | 47.57 | 44.97 | 45.01 | 2,743,306 | -1.14(-2.46%) |
Sep 21, 2022 | 48.52 | 49.04 | 46.13 | 46.15 | 2,209,940 | -1.12(-2.36%) |
Sep 20, 2022 | 47.67 | 47.90 | 46.23 | 47.26 | 2,503,777 | -0.59(-1.23%) |
Sep 19, 2022 | 45.87 | 48.12 | 45.73 | 47.85 | 2,392,906 | +0.18(+0.38%) |
Sep 16, 2022 | 49.13 | 49.16 | 46.02 | 47.67 | 7,937,222 | -1.70(-3.45%) |
Sep 15, 2022 | 50.32 | 50.76 | 49.23 | 49.37 | 2,951,046 | -2.23(-4.33%) |
Sep 14, 2022 | 50.25 | 51.98 | 50.02 | 51.60 | 2,680,812 | +2.15(+4.34%) |
Sep 13, 2022 | 50.28 | 51.28 | 49.35 | 49.46 | 2,413,236 | -1.90(-3.69%) |
Sep 12, 2022 | 50.81 | 51.38 | 49.79 | 51.35 | 3,111,828 | +1.28(+2.56%) |
Sep 09, 2022 | 49.76 | 50.74 | 49.50 | 50.07 | 2,903,544 | +1.87(+3.87%) |
Sep 08, 2022 | 48.48 | 48.74 | 47.25 | 48.20 | 4,875,676 | +0.23(+0.48%) |
Sep 07, 2022 | 48.35 | 48.45 | 47.21 | 47.97 | 4,499,615 | -1.82(-3.65%) |
Sep 06, 2022 | 51.19 | 51.37 | 49.27 | 49.79 | 2,716,182 | -0.73(-1.44%) |
Sep 02, 2022 | 50.35 | 51.27 | 49.54 | 50.52 | 2,282,136 | +1.68(+3.43%) |