Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.89 | 50.20 | 48.83 | 49.86 | 19,879,070 | +0.48(+0.98%) |
Nov 29, 2022 | 48.94 | 49.70 | 48.29 | 49.38 | 11,174,870 | +1.13(+2.35%) |
Nov 28, 2022 | 47.89 | 49.16 | 47.47 | 48.25 | 15,919,012 | -0.92(-1.87%) |
Nov 25, 2022 | 49.46 | 49.83 | 48.87 | 49.17 | 5,119,584 | -0.57(-1.15%) |
Nov 23, 2022 | 50.73 | 51.16 | 49.39 | 49.74 | 10,817,576 | -2.15(-4.14%) |
Nov 22, 2022 | 51.28 | 52.01 | 50.13 | 51.88 | 9,272,534 | +1.33(+2.62%) |
Nov 21, 2022 | 49.56 | 50.96 | 47.26 | 50.56 | 19,449,348 | -1.13(-2.19%) |
Nov 18, 2022 | 50.15 | 51.85 | 49.21 | 51.69 | 12,551,375 | +0.59(+1.15%) |
Nov 17, 2022 | 50.30 | 51.13 | 49.74 | 51.10 | 10,202,872 | -0.15(-0.30%) |
Nov 16, 2022 | 52.38 | 52.82 | 50.88 | 51.25 | 13,849,113 | -1.62(-3.07%) |
Nov 15, 2022 | 52.67 | 53.20 | 51.83 | 52.88 | 9,836,613 | +0.58(+1.11%) |
Nov 14, 2022 | 52.83 | 54.20 | 52.11 | 52.30 | 9,397,054 | -0.73(-1.37%) |
Nov 11, 2022 | 52.41 | 53.45 | 52.39 | 53.02 | 15,223,688 | +1.66(+3.24%) |
Nov 10, 2022 | 52.03 | 52.39 | 50.73 | 51.36 | 13,544,539 | +0.03(+0.06%) |
Nov 09, 2022 | 52.32 | 52.32 | 51.06 | 51.33 | 22,540,952 | -1.57(-2.96%) |
Nov 08, 2022 | 53.01 | 53.31 | 52.41 | 52.90 | 15,763,985 | -0.12(-0.22%) |
Nov 07, 2022 | 51.26 | 53.30 | 51.08 | 53.01 | 20,597,924 | +1.65(+3.22%) |
Nov 04, 2022 | 51.60 | 52.26 | 50.52 | 51.36 | 17,332,238 | +1.26(+2.51%) |
Nov 03, 2022 | 48.95 | 50.42 | 48.85 | 50.10 | 16,298,233 | +0.64(+1.29%) |
Nov 02, 2022 | 49.59 | 50.67 | 49.04 | 49.46 | 12,293,023 | -0.40(-0.80%) |
Nov 01, 2022 | 50.97 | 51.21 | 49.81 | 49.86 | 12,336,108 | -0.46(-0.92%) |
Oct 31, 2022 | 48.37 | 50.70 | 48.37 | 50.33 | 17,227,862 | +1.53(+3.13%) |
Oct 28, 2022 | 49.37 | 50.02 | 48.14 | 48.80 | 16,306,984 | -1.19(-2.38%) |
Oct 27, 2022 | 51.26 | 51.84 | 49.81 | 49.99 | 18,916,504 | -0.48(-0.96%) |
Oct 26, 2022 | 51.20 | 52.12 | 50.43 | 50.47 | 18,855,692 | -0.28(-0.55%) |
Oct 25, 2022 | 50.19 | 50.95 | 49.53 | 50.75 | 19,572,914 | +0.31(+0.61%) |
Oct 24, 2022 | 48.42 | 50.79 | 48.03 | 50.44 | 28,220,048 | +1.68(+3.45%) |
Oct 21, 2022 | 45.43 | 48.88 | 45.26 | 48.76 | 36,548,624 | +4.57(+10.33%) |
Oct 20, 2022 | 44.49 | 44.72 | 43.75 | 44.19 | 16,434,796 | +0.21(+0.48%) |
Oct 19, 2022 | 42.56 | 44.13 | 42.40 | 43.98 | 17,426,606 | +2.04(+4.87%) |
Oct 18, 2022 | 42.00 | 42.53 | 41.16 | 41.94 | 10,063,666 | +0.48(+1.17%) |
Oct 17, 2022 | 41.59 | 41.99 | 40.83 | 41.46 | 10,679,583 | +0.68(+1.66%) |
Oct 14, 2022 | 42.11 | 42.66 | 40.71 | 40.78 | 11,901,685 | -1.96(-4.59%) |
Oct 13, 2022 | 40.44 | 42.88 | 40.41 | 42.74 | 16,917,350 | +2.10(+5.16%) |
Oct 12, 2022 | 40.14 | 40.94 | 39.85 | 40.64 | 11,652,918 | +0.25(+0.62%) |
Oct 11, 2022 | 39.92 | 40.90 | 39.75 | 40.39 | 10,829,485 | -0.36(-0.88%) |
Oct 10, 2022 | 40.94 | 41.61 | 40.23 | 40.75 | 10,731,126 | -0.45(-1.08%) |
Oct 07, 2022 | 41.14 | 41.71 | 40.31 | 41.20 | 16,494,048 | +0.10(+0.24%) |
Oct 06, 2022 | 40.02 | 41.44 | 39.87 | 41.10 | 16,957,544 | +0.89(+2.21%) |
Oct 05, 2022 | 37.85 | 40.56 | 37.85 | 40.21 | 29,054,696 | +2.37(+6.26%) |
Oct 04, 2022 | 37.89 | 38.53 | 37.33 | 37.84 | 16,818,526 | +0.79(+2.14%) |
Oct 03, 2022 | 36.35 | 37.27 | 36.10 | 37.05 | 14,451,375 | +2.32(+6.69%) |
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.72 | 15,848,959 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,855 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,617,249 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.14 | 32.75 | 32.87 | 13,146,642 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,412,238 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.25 | 33.85 | 18,010,960 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,310,028 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,464 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.79 | 37.24 | 9,677,186 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.69 | 7,620,910 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,462,316 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,591 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,519 | +1.71(+4.60%) |
Sep 13, 2022 | 38.27 | 38.76 | 36.98 | 37.21 | 11,500,616 | -1.62(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.29 | 38.83 | 9,236,045 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.39 | 38.35 | 9,957,782 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,179,016 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,681 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.92 | 36.14 | 11,150,191 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.65 | 11,814,659 | +1.17(+3.31%) |