Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.07 | 51.26 | 48.03 | 51.17 | 8,823,378 | +1.35(+2.71%) |
Nov 29, 2022 | 49.96 | 50.22 | 49.51 | 49.82 | 1,860,082 | +0.00(+0.00%) |
Nov 28, 2022 | 50.70 | 50.89 | 49.76 | 49.82 | 1,747,905 | -1.28(-2.51%) |
Nov 25, 2022 | 50.98 | 51.39 | 50.63 | 51.10 | 794,887 | -0.23(-0.44%) |
Nov 23, 2022 | 50.92 | 51.58 | 50.86 | 51.33 | 1,024,874 | +0.23(+0.44%) |
Nov 22, 2022 | 50.47 | 51.26 | 49.92 | 51.10 | 2,957,386 | +0.51(+1.01%) |
Nov 21, 2022 | 50.41 | 51.17 | 49.94 | 50.59 | 2,666,576 | -0.50(-0.98%) |
Nov 18, 2022 | 51.99 | 51.99 | 50.69 | 51.09 | 1,440,625 | -0.10(-0.19%) |
Nov 17, 2022 | 51.30 | 51.55 | 50.59 | 51.19 | 2,614,448 | -1.18(-2.26%) |
Nov 16, 2022 | 52.89 | 53.16 | 51.88 | 52.37 | 2,293,388 | -1.02(-1.90%) |
Nov 15, 2022 | 54.18 | 54.92 | 52.75 | 53.38 | 3,388,555 | +0.54(+1.03%) |
Nov 14, 2022 | 55.40 | 55.77 | 52.81 | 52.84 | 3,150,698 | -3.41(-6.06%) |
Nov 11, 2022 | 55.61 | 56.71 | 55.13 | 56.25 | 6,700,086 | +0.84(+1.52%) |
Nov 10, 2022 | 52.05 | 55.43 | 51.80 | 55.41 | 6,888,143 | +5.93(+11.99%) |
Nov 09, 2022 | 50.95 | 51.16 | 49.34 | 49.48 | 2,526,282 | -2.12(-4.10%) |
Nov 08, 2022 | 51.57 | 52.53 | 50.85 | 51.60 | 2,988,487 | +0.12(+0.23%) |
Nov 07, 2022 | 50.91 | 51.89 | 50.64 | 51.48 | 3,512,564 | +1.19(+2.36%) |
Nov 04, 2022 | 48.35 | 50.40 | 48.02 | 50.29 | 3,071,279 | +2.79(+5.88%) |
Nov 03, 2022 | 47.67 | 48.10 | 46.82 | 47.50 | 2,418,781 | -1.33(-2.73%) |
Nov 02, 2022 | 49.12 | 51.11 | 48.48 | 48.83 | 3,821,899 | +0.36(+0.75%) |
Nov 01, 2022 | 48.40 | 49.96 | 47.73 | 48.47 | 4,221,656 | +0.82(+1.73%) |
Oct 31, 2022 | 47.98 | 48.34 | 47.63 | 47.65 | 3,975,621 | -0.73(-1.52%) |
Oct 28, 2022 | 47.73 | 48.43 | 46.85 | 48.38 | 4,100,056 | +0.64(+1.33%) |
Oct 27, 2022 | 47.68 | 48.27 | 47.15 | 47.74 | 3,398,835 | +0.48(+1.02%) |
Oct 26, 2022 | 46.12 | 47.86 | 45.70 | 47.26 | 3,784,620 | +0.95(+2.05%) |
Oct 25, 2022 | 45.39 | 46.65 | 45.39 | 46.31 | 5,967,411 | +0.99(+2.18%) |
Oct 24, 2022 | 45.52 | 45.62 | 44.48 | 45.32 | 2,785,351 | -0.08(-0.17%) |
Oct 21, 2022 | 43.99 | 45.40 | 43.42 | 45.40 | 2,555,144 | +1.40(+3.18%) |
Oct 20, 2022 | 44.85 | 45.65 | 43.76 | 44.00 | 2,463,266 | -0.84(-1.88%) |
Oct 19, 2022 | 44.76 | 45.29 | 44.31 | 44.84 | 2,304,540 | -0.66(-1.44%) |
Oct 18, 2022 | 45.64 | 46.01 | 44.81 | 45.50 | 2,211,971 | +1.23(+2.79%) |
Oct 17, 2022 | 44.82 | 45.14 | 44.00 | 44.27 | 2,967,898 | +0.84(+1.94%) |
Oct 14, 2022 | 45.11 | 45.54 | 43.26 | 43.42 | 2,862,916 | -1.18(-2.64%) |
Oct 13, 2022 | 41.80 | 44.81 | 40.93 | 44.60 | 4,827,440 | +1.12(+2.57%) |
Oct 12, 2022 | 43.20 | 43.82 | 42.65 | 43.48 | 3,479,412 | +0.24(+0.54%) |
Oct 11, 2022 | 43.56 | 43.83 | 42.41 | 43.25 | 5,096,971 | -0.83(-1.89%) |
Oct 10, 2022 | 44.12 | 44.39 | 43.09 | 44.08 | 4,157,032 | +0.09(+0.20%) |
Oct 07, 2022 | 45.15 | 45.47 | 43.86 | 43.99 | 4,224,513 | -2.10(-4.55%) |
Oct 06, 2022 | 46.01 | 46.68 | 45.87 | 46.09 | 3,705,564 | -0.24(-0.53%) |
Oct 05, 2022 | 45.07 | 46.54 | 45.07 | 46.33 | 2,431,290 | -0.10(-0.21%) |
Oct 04, 2022 | 44.07 | 46.61 | 44.07 | 46.43 | 5,354,254 | +3.35(+7.78%) |
Oct 03, 2022 | 42.49 | 43.51 | 41.65 | 43.08 | 4,283,322 | +0.95(+2.26%) |
Sep 30, 2022 | 42.30 | 43.36 | 42.06 | 42.13 | 4,191,879 | -0.29(-0.69%) |
Sep 29, 2022 | 43.28 | 43.47 | 41.86 | 42.42 | 4,625,363 | -1.69(-3.82%) |
Sep 28, 2022 | 43.07 | 44.34 | 42.81 | 44.11 | 4,115,207 | +1.07(+2.48%) |
Sep 27, 2022 | 43.58 | 43.86 | 42.33 | 43.04 | 3,786,477 | +0.26(+0.62%) |
Sep 26, 2022 | 42.47 | 43.77 | 42.37 | 42.78 | 5,828,805 | -0.23(-0.52%) |
Sep 23, 2022 | 43.80 | 43.86 | 42.05 | 43.00 | 5,940,690 | -1.20(-2.70%) |
Sep 22, 2022 | 45.07 | 45.25 | 43.66 | 44.20 | 4,267,742 | -0.99(-2.19%) |
Sep 21, 2022 | 47.35 | 47.62 | 45.15 | 45.19 | 3,043,371 | -1.53(-3.27%) |
Sep 20, 2022 | 47.90 | 48.17 | 46.51 | 46.72 | 3,917,566 | -1.79(-3.70%) |
Sep 19, 2022 | 46.75 | 48.55 | 46.73 | 48.51 | 2,851,089 | +0.97(+2.04%) |
Sep 16, 2022 | 47.70 | 47.78 | 46.40 | 47.54 | 6,440,048 | -1.10(-2.26%) |
Sep 15, 2022 | 48.86 | 49.58 | 48.29 | 48.64 | 5,488,136 | -0.49(-1.00%) |
Sep 14, 2022 | 49.21 | 49.53 | 48.43 | 49.13 | 3,577,077 | +0.14(+0.28%) |
Sep 13, 2022 | 49.57 | 50.28 | 48.68 | 48.99 | 2,940,800 | -2.63(-5.09%) |
Sep 12, 2022 | 51.05 | 51.95 | 50.82 | 51.61 | 2,187,498 | +1.16(+2.29%) |
Sep 09, 2022 | 49.59 | 50.59 | 49.55 | 50.46 | 2,176,689 | +1.40(+2.86%) |
Sep 08, 2022 | 47.86 | 49.17 | 47.62 | 49.06 | 2,129,063 | +0.63(+1.29%) |
Sep 07, 2022 | 47.39 | 48.73 | 46.66 | 48.43 | 3,071,172 | +0.89(+1.88%) |
Sep 06, 2022 | 48.08 | 48.22 | 46.52 | 47.54 | 3,676,312 | -0.72(-1.48%) |
Sep 02, 2022 | 50.04 | 50.04 | 47.89 | 48.25 | 2,375,709 | -0.86(-1.76%) |