Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.43 | 49.51 | 46.33 | 49.39 | 4,465,907 | +1.42(+2.95%) |
Nov 29, 2022 | 48.40 | 48.76 | 47.72 | 47.98 | 2,481,097 | -0.80(-1.64%) |
Nov 28, 2022 | 50.46 | 50.80 | 48.62 | 48.78 | 2,234,111 | -2.23(-4.37%) |
Nov 25, 2022 | 50.91 | 51.68 | 50.75 | 51.01 | 946,950 | -0.10(-0.20%) |
Nov 23, 2022 | 50.67 | 51.25 | 50.46 | 51.11 | 1,301,849 | +0.65(+1.29%) |
Nov 22, 2022 | 50.88 | 51.13 | 49.98 | 50.46 | 1,766,809 | +0.01(+0.02%) |
Nov 21, 2022 | 50.30 | 50.87 | 49.73 | 50.45 | 1,788,685 | -0.44(-0.86%) |
Nov 18, 2022 | 51.39 | 51.49 | 50.00 | 50.88 | 1,507,093 | +0.15(+0.29%) |
Nov 17, 2022 | 49.37 | 50.92 | 49.11 | 50.74 | 1,409,492 | +0.47(+0.93%) |
Nov 16, 2022 | 51.29 | 51.29 | 48.70 | 50.27 | 3,095,102 | -1.70(-3.27%) |
Nov 15, 2022 | 53.96 | 54.14 | 51.82 | 51.97 | 3,770,975 | -0.62(-1.17%) |
Nov 14, 2022 | 52.72 | 53.71 | 52.53 | 52.58 | 2,285,621 | -0.71(-1.33%) |
Nov 11, 2022 | 50.35 | 53.71 | 50.31 | 53.29 | 2,785,740 | +3.12(+6.23%) |
Nov 10, 2022 | 49.61 | 50.99 | 49.38 | 50.17 | 3,384,054 | +2.99(+6.35%) |
Nov 09, 2022 | 48.66 | 48.77 | 47.13 | 47.17 | 2,073,039 | -2.25(-4.55%) |
Nov 08, 2022 | 49.51 | 50.42 | 48.67 | 49.42 | 3,054,606 | +0.40(+0.82%) |
Nov 07, 2022 | 48.00 | 49.30 | 47.56 | 49.02 | 2,384,717 | +1.35(+2.84%) |
Nov 04, 2022 | 46.46 | 47.89 | 46.29 | 47.67 | 2,868,748 | +2.45(+5.42%) |
Nov 03, 2022 | 45.45 | 45.76 | 44.26 | 45.22 | 2,310,773 | -0.93(-2.02%) |
Nov 02, 2022 | 47.39 | 46.10 | 46.15 | 2,576,025 | -1.44(-3.02%) | |
Nov 01, 2022 | 47.09 | 48.21 | 46.39 | 47.58 | 2,712,046 | +1.28(+2.76%) |
Oct 31, 2022 | 47.59 | 47.85 | 46.23 | 46.31 | 4,736,890 | -1.67(-3.48%) |
Oct 28, 2022 | 48.49 | 49.13 | 47.88 | 47.98 | 4,708,501 | -0.48(-0.98%) |
Oct 27, 2022 | 49.55 | 50.61 | 48.29 | 48.45 | 5,876,387 | -1.33(-2.68%) |
Oct 26, 2022 | 49.42 | 51.12 | 47.06 | 49.78 | 10,770,238 | -4.30(-7.95%) |
Oct 25, 2022 | 52.18 | 54.08 | 52.18 | 54.08 | 4,585,159 | +1.58(+3.00%) |
Oct 24, 2022 | 52.24 | 52.73 | 51.23 | 52.51 | 3,517,354 | +0.56(+1.08%) |
Oct 21, 2022 | 49.39 | 52.00 | 49.25 | 51.95 | 3,683,373 | +2.50(+5.05%) |
Oct 20, 2022 | 49.75 | 51.24 | 49.22 | 49.45 | 2,885,050 | +0.17(+0.34%) |
Oct 19, 2022 | 48.86 | 49.98 | 48.86 | 49.28 | 2,371,219 | -0.11(-0.23%) |
Oct 18, 2022 | 50.61 | 50.86 | 48.67 | 49.39 | 1,743,435 | -0.08(-0.17%) |
Oct 17, 2022 | 49.26 | 49.62 | 48.61 | 49.48 | 1,995,894 | +1.35(+2.81%) |
Oct 14, 2022 | 49.78 | 49.78 | 46.27 | 48.12 | 4,229,542 | -1.33(-2.70%) |
Oct 13, 2022 | 47.23 | 50.31 | 46.90 | 49.46 | 2,252,669 | +1.14(+2.35%) |
Oct 12, 2022 | 48.67 | 49.20 | 48.09 | 48.32 | 1,687,780 | -0.14(-0.29%) |
Oct 11, 2022 | 48.62 | 49.57 | 47.87 | 48.46 | 3,005,774 | -0.24(-0.50%) |
Oct 10, 2022 | 50.29 | 50.45 | 48.11 | 48.70 | 2,026,065 | -1.43(-2.85%) |
Oct 07, 2022 | 50.79 | 52.21 | 49.64 | 50.13 | 3,138,270 | -1.82(-3.50%) |
Oct 06, 2022 | 53.04 | 53.25 | 50.90 | 51.95 | 3,553,349 | -1.60(-2.99%) |
Oct 05, 2022 | 52.10 | 53.86 | 51.49 | 53.55 | 2,943,956 | +0.40(+0.75%) |
Oct 04, 2022 | 52.00 | 53.67 | 51.93 | 53.15 | 5,100,095 | +2.09(+4.09%) |
Oct 03, 2022 | 49.95 | 51.87 | 49.95 | 51.06 | 4,690,986 | +1.43(+2.87%) |
Sep 30, 2022 | 50.71 | 51.62 | 49.53 | 49.64 | 2,823,224 | -1.07(-2.11%) |
Sep 29, 2022 | 51.96 | 51.96 | 49.46 | 50.71 | 4,647,826 | -2.42(-4.56%) |
Sep 28, 2022 | 52.72 | 53.35 | 52.49 | 53.13 | 1,533,257 | +0.42(+0.80%) |
Sep 27, 2022 | 52.70 | 52.95 | 51.81 | 52.71 | 1,634,685 | +1.06(+2.06%) |
Sep 26, 2022 | 53.22 | 53.76 | 51.44 | 51.65 | 2,620,474 | -2.23(-4.14%) |
Sep 23, 2022 | 54.17 | 54.40 | 53.04 | 53.88 | 2,238,664 | -0.99(-1.80%) |
Sep 22, 2022 | 55.09 | 55.44 | 54.60 | 54.87 | 1,383,393 | -0.64(-1.16%) |
Sep 21, 2022 | 55.99 | 57.75 | 55.47 | 55.51 | 2,011,103 | -0.37(-0.67%) |
Sep 20, 2022 | 56.59 | 56.73 | 55.22 | 55.88 | 2,298,463 | -1.30(-2.27%) |
Sep 19, 2022 | 56.96 | 57.88 | 56.57 | 57.18 | 2,511,117 | -0.64(-1.10%) |
Sep 16, 2022 | 57.47 | 57.91 | 56.74 | 57.82 | 3,491,981 | +0.12(+0.21%) |
Sep 15, 2022 | 58.15 | 58.58 | 57.25 | 57.70 | 4,224,587 | -0.59(-1.01%) |
Sep 14, 2022 | 59.99 | 60.15 | 57.71 | 58.29 | 3,242,564 | -1.86(-3.10%) |
Sep 13, 2022 | 61.68 | 62.00 | 59.74 | 60.15 | 2,674,550 | -3.25(-5.13%) |
Sep 12, 2022 | 63.82 | 64.40 | 63.13 | 63.40 | 2,080,220 | -0.06(-0.09%) |
Sep 09, 2022 | 61.89 | 63.80 | 61.60 | 63.46 | 2,486,340 | +2.49(+4.08%) |
Sep 08, 2022 | 59.97 | 61.10 | 58.80 | 60.97 | 1,967,254 | +0.47(+0.78%) |
Sep 07, 2022 | 59.80 | 60.89 | 59.30 | 60.50 | 1,881,750 | +0.25(+0.41%) |
Sep 06, 2022 | 60.44 | 60.94 | 58.78 | 60.25 | 2,638,319 | -0.11(-0.18%) |
Sep 02, 2022 | 61.67 | 62.18 | 59.99 | 60.36 | 1,873,421 | -0.41(-0.68%) |