Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.62 | 49.69 | 47.62 | 49.66 | 6,324,814 | +0.70(+1.42%) |
Nov 29, 2022 | 49.19 | 49.60 | 48.30 | 48.96 | 3,952,666 | +0.45(+0.94%) |
Nov 28, 2022 | 49.17 | 50.11 | 48.27 | 48.50 | 3,571,706 | -1.46(-2.92%) |
Nov 25, 2022 | 48.81 | 49.98 | 48.75 | 49.96 | 1,676,464 | +1.13(+2.31%) |
Nov 23, 2022 | 48.11 | 48.91 | 47.47 | 48.83 | 2,413,565 | +0.13(+0.26%) |
Nov 22, 2022 | 47.81 | 49.23 | 47.50 | 48.71 | 4,381,386 | +1.75(+3.72%) |
Nov 21, 2022 | 46.80 | 47.45 | 45.61 | 46.96 | 4,316,981 | -0.30(-0.63%) |
Nov 18, 2022 | 48.29 | 48.29 | 46.66 | 47.26 | 3,275,636 | -0.97(-2.02%) |
Nov 17, 2022 | 47.78 | 48.50 | 46.72 | 48.23 | 2,710,002 | -0.18(-0.38%) |
Nov 16, 2022 | 49.90 | 50.05 | 48.24 | 48.42 | 3,850,645 | -2.34(-4.60%) |
Nov 15, 2022 | 51.60 | 51.65 | 48.15 | 50.75 | 8,158,266 | -0.51(-1.00%) |
Nov 14, 2022 | 50.69 | 52.30 | 50.65 | 51.26 | 3,728,030 | +0.32(+0.62%) |
Nov 11, 2022 | 52.23 | 53.85 | 50.06 | 50.95 | 5,887,403 | -0.69(-1.33%) |
Nov 10, 2022 | 49.61 | 52.34 | 48.84 | 51.63 | 4,608,091 | +3.73(+7.80%) |
Nov 09, 2022 | 50.11 | 50.56 | 47.77 | 47.90 | 3,496,761 | -3.15(-6.16%) |
Nov 08, 2022 | 48.54 | 51.87 | 48.22 | 51.04 | 5,358,361 | +2.87(+5.95%) |
Nov 07, 2022 | 47.79 | 48.29 | 46.67 | 48.18 | 4,853,319 | +0.61(+1.28%) |
Nov 04, 2022 | 47.95 | 48.79 | 46.72 | 47.57 | 4,238,929 | +0.43(+0.92%) |
Nov 03, 2022 | 47.29 | 47.64 | 44.53 | 47.13 | 8,344,183 | -2.94(-5.88%) |
Nov 02, 2022 | 52.44 | 50.05 | 50.08 | 3,681,245 | -2.47(-4.70%) | |
Nov 01, 2022 | 52.56 | 52.65 | 51.01 | 52.55 | 3,655,256 | +0.68(+1.30%) |
Oct 31, 2022 | 52.03 | 53.23 | 51.29 | 51.87 | 4,169,236 | +0.59(+1.15%) |
Oct 28, 2022 | 51.62 | 52.64 | 49.99 | 51.28 | 2,601,922 | -0.39(-0.75%) |
Oct 27, 2022 | 52.02 | 52.76 | 51.58 | 51.67 | 3,228,190 | +0.19(+0.38%) |
Oct 26, 2022 | 52.39 | 52.56 | 51.46 | 51.48 | 3,962,212 | -0.28(-0.54%) |
Oct 25, 2022 | 50.40 | 51.82 | 50.30 | 51.76 | 3,322,092 | +1.10(+2.17%) |
Oct 24, 2022 | 51.27 | 51.46 | 49.82 | 50.66 | 3,441,050 | -0.59(-1.15%) |
Oct 21, 2022 | 49.22 | 51.27 | 48.44 | 51.25 | 4,181,777 | +1.52(+3.05%) |
Oct 20, 2022 | 49.40 | 50.72 | 48.62 | 49.73 | 3,010,057 | +0.78(+1.60%) |
Oct 19, 2022 | 48.91 | 49.95 | 48.55 | 48.95 | 2,492,218 | -0.09(-0.18%) |
Oct 18, 2022 | 47.47 | 49.32 | 47.35 | 49.04 | 5,233,730 | +2.47(+5.31%) |
Oct 17, 2022 | 46.29 | 46.88 | 45.60 | 46.56 | 4,910,721 | +1.34(+2.97%) |
Oct 14, 2022 | 50.24 | 50.25 | 45.03 | 45.22 | 8,692,900 | -4.96(-9.88%) |
Oct 13, 2022 | 47.95 | 50.48 | 47.19 | 50.18 | 4,037,126 | +1.81(+3.75%) |
Oct 12, 2022 | 47.58 | 48.64 | 46.51 | 48.37 | 3,411,793 | +0.54(+1.13%) |
Oct 11, 2022 | 50.00 | 50.06 | 47.40 | 47.83 | 5,012,361 | -3.02(-5.94%) |
Oct 10, 2022 | 49.98 | 51.42 | 49.16 | 50.85 | 3,859,590 | +1.57(+3.19%) |
Oct 07, 2022 | 49.12 | 49.82 | 47.84 | 49.28 | 3,361,131 | -0.24(-0.49%) |
Oct 06, 2022 | 48.85 | 49.88 | 48.52 | 49.52 | 4,080,866 | +0.21(+0.43%) |
Oct 05, 2022 | 49.79 | 50.35 | 49.00 | 49.31 | 3,629,662 | -0.97(-1.92%) |
Oct 04, 2022 | 48.64 | 50.29 | 48.47 | 50.27 | 4,892,972 | +2.56(+5.36%) |
Oct 03, 2022 | 47.61 | 48.23 | 46.70 | 47.71 | 5,385,769 | +1.07(+2.30%) |
Sep 30, 2022 | 46.40 | 47.47 | 45.80 | 46.64 | 5,341,427 | -0.06(-0.12%) |
Sep 29, 2022 | 47.46 | 47.47 | 46.08 | 46.70 | 3,795,575 | -1.21(-2.52%) |
Sep 28, 2022 | 46.39 | 48.14 | 46.36 | 47.91 | 3,899,746 | +1.16(+2.48%) |
Sep 27, 2022 | 45.64 | 47.07 | 45.58 | 46.75 | 4,850,621 | +1.86(+4.15%) |
Sep 26, 2022 | 46.37 | 47.60 | 44.87 | 44.89 | 7,015,813 | -1.95(-4.16%) |
Sep 23, 2022 | 48.91 | 49.16 | 46.13 | 46.84 | 7,393,080 | -3.85(-7.60%) |
Sep 22, 2022 | 52.46 | 53.34 | 50.67 | 50.69 | 3,912,350 | -0.95(-1.83%) |
Sep 21, 2022 | 53.25 | 53.44 | 51.45 | 51.63 | 5,331,423 | -0.78(-1.49%) |
Sep 20, 2022 | 52.41 | 53.12 | 51.09 | 52.41 | 6,245,599 | -0.54(-1.02%) |
Sep 19, 2022 | 49.39 | 53.39 | 49.24 | 52.95 | 5,811,036 | +2.58(+5.11%) |
Sep 16, 2022 | 50.70 | 51.08 | 48.68 | 50.38 | 15,436,314 | -1.36(-2.63%) |
Sep 15, 2022 | 51.29 | 52.20 | 50.83 | 51.74 | 5,265,318 | -0.28(-0.54%) |
Sep 14, 2022 | 50.86 | 52.33 | 50.62 | 52.02 | 5,923,352 | +1.24(+2.45%) |
Sep 13, 2022 | 49.77 | 52.16 | 49.73 | 50.77 | 6,068,250 | +0.16(+0.32%) |
Sep 12, 2022 | 54.78 | 55.11 | 50.07 | 50.61 | 10,301,532 | -3.67(-6.76%) |
Sep 09, 2022 | 53.44 | 54.42 | 52.92 | 54.28 | 4,153,264 | +2.01(+3.84%) |
Sep 08, 2022 | 51.38 | 52.32 | 50.75 | 52.27 | 3,442,996 | +1.00(+1.96%) |
Sep 07, 2022 | 50.94 | 51.62 | 50.28 | 51.26 | 3,569,511 | -0.86(-1.65%) |
Sep 06, 2022 | 53.50 | 53.92 | 52.03 | 52.12 | 3,773,482 | -0.80(-1.51%) |
Sep 02, 2022 | 52.35 | 53.36 | 51.17 | 52.92 | 4,191,452 | +1.93(+3.79%) |