Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.70 | 45.89 | 43.91 | 45.89 | 2,152,450 | +1.12(+2.50%) |
Nov 29, 2022 | 42.20 | 45.10 | 41.93 | 44.77 | 1,771,034 | +1.83(+4.26%) |
Nov 28, 2022 | 45.45 | 45.76 | 42.73 | 42.94 | 1,143,404 | -3.32(-7.18%) |
Nov 25, 2022 | 46.00 | 46.37 | 45.42 | 46.26 | 282,104 | -0.08(-0.17%) |
Nov 23, 2022 | 45.60 | 46.61 | 45.08 | 46.34 | 559,614 | +0.58(+1.27%) |
Nov 22, 2022 | 46.07 | 46.41 | 45.41 | 45.76 | 811,748 | +0.19(+0.42%) |
Nov 21, 2022 | 44.72 | 45.64 | 44.41 | 45.57 | 660,846 | +0.76(+1.70%) |
Nov 18, 2022 | 45.43 | 45.43 | 44.00 | 44.81 | 1,462,784 | +0.37(+0.83%) |
Nov 17, 2022 | 45.56 | 45.97 | 44.09 | 44.44 | 1,390,829 | -2.87(-6.07%) |
Nov 16, 2022 | 48.33 | 48.95 | 45.95 | 47.31 | 1,229,615 | -1.61(-3.29%) |
Nov 15, 2022 | 48.53 | 50.45 | 47.42 | 48.92 | 2,059,444 | +2.04(+4.35%) |
Nov 14, 2022 | 48.69 | 49.19 | 46.84 | 46.88 | 1,691,949 | -2.38(-4.83%) |
Nov 11, 2022 | 48.07 | 50.59 | 47.55 | 49.26 | 2,301,582 | +1.16(+2.41%) |
Nov 10, 2022 | 47.10 | 50.15 | 46.54 | 48.10 | 2,964,576 | +4.61(+10.60%) |
Nov 09, 2022 | 44.38 | 45.17 | 43.26 | 43.49 | 1,226,781 | -1.53(-3.40%) |
Nov 08, 2022 | 44.42 | 46.24 | 43.61 | 45.02 | 1,281,107 | +1.16(+2.64%) |
Nov 07, 2022 | 42.68 | 44.05 | 41.93 | 43.86 | 1,249,047 | +1.56(+3.69%) |
Nov 04, 2022 | 40.76 | 42.57 | 40.02 | 42.30 | 2,356,761 | +2.32(+5.80%) |
Nov 03, 2022 | 39.71 | 40.98 | 38.68 | 39.98 | 1,444,930 | -0.41(-1.02%) |
Nov 02, 2022 | 43.58 | 44.52 | 40.22 | 40.39 | 2,018,591 | -3.70(-8.39%) |
Nov 01, 2022 | 45.71 | 47.98 | 43.77 | 44.09 | 3,707,153 | -4.00(-8.32%) |
Oct 31, 2022 | 48.81 | 49.03 | 47.94 | 48.09 | 1,884,869 | -1.25(-2.53%) |
Oct 28, 2022 | 46.89 | 49.54 | 46.70 | 49.34 | 1,199,024 | +2.00(+4.22%) |
Oct 27, 2022 | 47.22 | 48.30 | 46.27 | 47.34 | 1,144,426 | +0.51(+1.09%) |
Oct 26, 2022 | 46.65 | 48.18 | 45.96 | 46.83 | 1,098,425 | -0.18(-0.38%) |
Oct 25, 2022 | 45.64 | 47.22 | 45.50 | 47.01 | 1,265,893 | +1.94(+4.30%) |
Oct 24, 2022 | 44.28 | 45.49 | 43.75 | 45.07 | 1,190,177 | +1.05(+2.39%) |
Oct 21, 2022 | 42.91 | 44.49 | 42.60 | 44.02 | 1,094,113 | +0.99(+2.30%) |
Oct 20, 2022 | 43.34 | 45.25 | 42.71 | 43.03 | 1,857,466 | -0.11(-0.25%) |
Oct 19, 2022 | 47.01 | 47.06 | 42.81 | 43.14 | 1,864,152 | -4.64(-9.71%) |
Oct 18, 2022 | 47.13 | 48.07 | 45.40 | 47.78 | 2,980,099 | +2.13(+4.67%) |
Oct 17, 2022 | 46.55 | 47.17 | 44.97 | 45.65 | 1,326,390 | +0.43(+0.95%) |
Oct 14, 2022 | 47.45 | 48.24 | 45.00 | 45.22 | 1,411,358 | -3.91(-7.96%) |
Oct 13, 2022 | 47.13 | 50.16 | 44.58 | 49.13 | 1,446,913 | +0.15(+0.31%) |
Oct 12, 2022 | 49.99 | 50.51 | 48.60 | 48.98 | 952,549 | -0.97(-1.94%) |
Oct 11, 2022 | 49.74 | 50.59 | 48.99 | 49.95 | 1,192,580 | -0.37(-0.74%) |
Oct 10, 2022 | 49.72 | 50.77 | 49.50 | 50.32 | 893,395 | +0.78(+1.57%) |
Oct 07, 2022 | 50.18 | 50.28 | 48.37 | 49.54 | 1,339,718 | -1.76(-3.43%) |
Oct 06, 2022 | 48.02 | 52.08 | 47.81 | 51.30 | 1,975,571 | +2.82(+5.82%) |
Oct 05, 2022 | 47.90 | 49.44 | 47.25 | 48.48 | 1,273,774 | -0.66(-1.34%) |
Oct 04, 2022 | 47.75 | 49.32 | 47.33 | 49.14 | 1,318,739 | +2.86(+6.18%) |
Oct 03, 2022 | 44.42 | 46.67 | 44.12 | 46.28 | 1,106,869 | +2.34(+5.33%) |
Sep 30, 2022 | 44.44 | 45.19 | 43.63 | 43.94 | 974,272 | -0.47(-1.06%) |
Sep 29, 2022 | 45.41 | 45.68 | 43.97 | 44.41 | 969,657 | -2.19(-4.70%) |
Sep 28, 2022 | 44.62 | 46.81 | 44.46 | 46.60 | 903,673 | +2.48(+5.62%) |
Sep 27, 2022 | 43.77 | 44.16 | 42.81 | 44.12 | 994,663 | +1.15(+2.68%) |
Sep 26, 2022 | 45.35 | 46.20 | 42.92 | 42.97 | 1,043,113 | -2.45(-5.39%) |
Sep 23, 2022 | 44.86 | 45.43 | 44.40 | 45.42 | 1,142,693 | +0.01(+0.02%) |
Sep 22, 2022 | 45.88 | 46.05 | 44.86 | 45.41 | 827,285 | -0.91(-1.96%) |
Sep 21, 2022 | 47.33 | 48.73 | 46.31 | 46.32 | 860,444 | -0.53(-1.13%) |
Sep 20, 2022 | 46.73 | 47.05 | 45.97 | 46.85 | 845,103 | -0.90(-1.88%) |
Sep 19, 2022 | 46.75 | 47.99 | 46.69 | 47.75 | 883,502 | +0.77(+1.64%) |
Sep 16, 2022 | 45.24 | 47.14 | 44.76 | 46.98 | 2,237,778 | +0.99(+2.15%) |
Sep 15, 2022 | 45.64 | 47.66 | 45.52 | 45.99 | 813,451 | -0.09(-0.20%) |
Sep 14, 2022 | 47.28 | 47.28 | 45.15 | 46.08 | 1,284,069 | -1.00(-2.12%) |
Sep 13, 2022 | 47.94 | 48.22 | 46.91 | 47.08 | 1,020,619 | -3.61(-7.12%) |
Sep 12, 2022 | 50.18 | 52.59 | 50.18 | 50.69 | 1,248,420 | +0.96(+1.93%) |
Sep 09, 2022 | 48.75 | 50.48 | 48.60 | 49.73 | 1,039,176 | +1.50(+3.11%) |
Sep 08, 2022 | 46.45 | 48.26 | 45.84 | 48.23 | 1,422,408 | +1.17(+2.49%) |
Sep 07, 2022 | 45.99 | 47.23 | 45.36 | 47.06 | 1,225,583 | +1.52(+3.34%) |
Sep 06, 2022 | 46.17 | 46.61 | 44.49 | 45.54 | 1,447,906 | -0.84(-1.81%) |
Sep 02, 2022 | 47.65 | 47.70 | 45.99 | 46.38 | 1,121,216 | -0.27(-0.58%) |