Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.89 | 50.20 | 48.83 | 49.86 | 19,878,164 | +0.48(+0.98%) |
Nov 29, 2022 | 48.94 | 49.70 | 48.30 | 49.38 | 11,174,361 | +1.13(+2.35%) |
Nov 28, 2022 | 47.89 | 49.16 | 47.47 | 48.25 | 15,918,287 | -0.92(-1.87%) |
Nov 25, 2022 | 49.47 | 49.83 | 48.88 | 49.17 | 5,119,351 | -0.57(-1.15%) |
Nov 23, 2022 | 50.73 | 51.16 | 49.39 | 49.74 | 10,817,083 | -2.15(-4.14%) |
Nov 22, 2022 | 51.29 | 52.01 | 50.13 | 51.89 | 9,272,112 | +1.33(+2.62%) |
Nov 21, 2022 | 49.56 | 50.96 | 47.26 | 50.56 | 19,448,462 | -1.13(-2.19%) |
Nov 18, 2022 | 50.15 | 51.86 | 49.22 | 51.69 | 12,550,804 | +0.59(+1.15%) |
Nov 17, 2022 | 50.30 | 51.13 | 49.74 | 51.10 | 10,202,408 | -0.15(-0.30%) |
Nov 16, 2022 | 52.38 | 52.82 | 50.88 | 51.26 | 13,848,483 | -1.62(-3.07%) |
Nov 15, 2022 | 52.67 | 53.20 | 51.83 | 52.88 | 9,836,165 | +0.58(+1.11%) |
Nov 14, 2022 | 52.83 | 54.21 | 52.11 | 52.30 | 9,396,626 | -0.73(-1.37%) |
Nov 11, 2022 | 52.42 | 53.45 | 52.39 | 53.03 | 15,222,995 | +1.66(+3.24%) |
Nov 10, 2022 | 52.03 | 52.39 | 50.73 | 51.36 | 13,543,922 | +0.03(+0.06%) |
Nov 09, 2022 | 52.32 | 52.32 | 51.06 | 51.33 | 22,539,924 | -1.57(-2.96%) |
Nov 08, 2022 | 53.02 | 53.31 | 52.41 | 52.90 | 15,763,267 | -0.12(-0.22%) |
Nov 07, 2022 | 51.27 | 53.31 | 51.08 | 53.02 | 20,596,986 | +1.65(+3.22%) |
Nov 04, 2022 | 51.60 | 52.26 | 50.52 | 51.36 | 17,331,448 | +1.26(+2.51%) |
Nov 03, 2022 | 48.95 | 50.42 | 48.85 | 50.11 | 16,297,491 | +0.64(+1.29%) |
Nov 02, 2022 | 49.59 | 50.67 | 49.04 | 49.47 | 12,292,463 | -0.40(-0.80%) |
Nov 01, 2022 | 50.98 | 51.21 | 49.82 | 49.86 | 12,335,546 | -0.46(-0.92%) |
Oct 31, 2022 | 48.37 | 50.71 | 48.37 | 50.33 | 17,227,078 | +1.53(+3.13%) |
Oct 28, 2022 | 49.37 | 50.02 | 48.14 | 48.80 | 16,306,241 | -1.19(-2.38%) |
Oct 27, 2022 | 51.27 | 51.84 | 49.82 | 49.99 | 18,915,642 | -0.48(-0.96%) |
Oct 26, 2022 | 51.20 | 52.13 | 50.43 | 50.47 | 18,854,832 | -0.28(-0.55%) |
Oct 25, 2022 | 50.19 | 50.96 | 49.53 | 50.75 | 19,572,022 | +0.31(+0.61%) |
Oct 24, 2022 | 48.42 | 50.79 | 48.04 | 50.44 | 28,218,762 | +1.68(+3.45%) |
Oct 21, 2022 | 45.43 | 48.89 | 45.26 | 48.76 | 36,546,960 | +4.57(+10.33%) |
Oct 20, 2022 | 44.50 | 44.72 | 43.76 | 44.20 | 16,434,048 | +0.21(+0.48%) |
Oct 19, 2022 | 42.56 | 44.13 | 42.41 | 43.98 | 17,425,812 | +2.04(+4.87%) |
Oct 18, 2022 | 42.00 | 42.53 | 41.16 | 41.94 | 10,063,207 | +0.48(+1.17%) |
Oct 17, 2022 | 41.59 | 41.99 | 40.83 | 41.46 | 10,679,097 | +0.68(+1.66%) |
Oct 14, 2022 | 42.12 | 42.66 | 40.71 | 40.78 | 11,901,143 | -1.96(-4.59%) |
Oct 13, 2022 | 40.44 | 42.88 | 40.41 | 42.74 | 16,916,578 | +2.10(+5.16%) |
Oct 12, 2022 | 40.14 | 40.94 | 39.85 | 40.65 | 11,652,388 | +0.25(+0.62%) |
Oct 11, 2022 | 39.92 | 40.91 | 39.76 | 40.39 | 10,828,992 | -0.36(-0.88%) |
Oct 10, 2022 | 40.95 | 41.61 | 40.23 | 40.75 | 10,730,638 | -0.44(-1.08%) |
Oct 07, 2022 | 41.14 | 41.71 | 40.31 | 41.20 | 16,493,297 | +0.10(+0.24%) |
Oct 06, 2022 | 40.03 | 41.44 | 39.87 | 41.10 | 16,956,772 | +0.89(+2.21%) |
Oct 05, 2022 | 37.85 | 40.57 | 37.85 | 40.21 | 29,053,372 | +2.37(+6.26%) |
Oct 04, 2022 | 37.89 | 38.54 | 37.33 | 37.84 | 16,817,760 | +0.79(+2.14%) |
Oct 03, 2022 | 36.35 | 37.27 | 36.10 | 37.05 | 14,450,717 | +2.32(+6.69%) |
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.73 | 15,848,237 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,281 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,616,674 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.15 | 32.75 | 32.87 | 13,146,043 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,411,673 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.26 | 33.86 | 18,010,140 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,309,422 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,034 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.80 | 37.24 | 9,676,745 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.70 | 7,620,563 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,461,520 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,122 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,050 | +1.71(+4.60%) |
Sep 13, 2022 | 38.28 | 38.76 | 36.98 | 37.21 | 11,500,092 | -1.63(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.30 | 38.84 | 9,235,625 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.40 | 38.35 | 9,957,328 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,178,325 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,127 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.93 | 36.14 | 11,149,683 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.66 | 11,814,122 | +1.17(+3.31%) |