Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.04 | 57.23 | 56.22 | 56.95 | 2,247,714 | +1.30(+2.34%) |
Nov 29, 2022 | 55.35 | 56.07 | 55.35 | 55.65 | 1,550,224 | +1.27(+2.33%) |
Nov 28, 2022 | 54.37 | 55.08 | 54.16 | 54.38 | 1,089,286 | -0.92(-1.67%) |
Nov 25, 2022 | 55.20 | 55.61 | 55.15 | 55.30 | 534,457 | +0.32(+0.58%) |
Nov 23, 2022 | 54.33 | 55.03 | 54.17 | 54.98 | 1,672,392 | +0.17(+0.32%) |
Nov 22, 2022 | 54.15 | 54.97 | 53.90 | 54.81 | 1,770,879 | +1.90(+3.59%) |
Nov 21, 2022 | 53.23 | 53.24 | 51.83 | 52.91 | 3,065,502 | -1.45(-2.67%) |
Nov 18, 2022 | 54.48 | 54.64 | 53.64 | 54.36 | 2,474,477 | -0.50(-0.91%) |
Nov 17, 2022 | 54.14 | 54.88 | 53.91 | 54.86 | 1,978,938 | +0.04(+0.07%) |
Nov 16, 2022 | 55.24 | 55.46 | 54.48 | 54.83 | 2,656,338 | +0.48(+0.89%) |
Nov 15, 2022 | 54.49 | 54.93 | 53.98 | 54.34 | 2,530,573 | +1.38(+2.60%) |
Nov 14, 2022 | 53.57 | 53.92 | 52.97 | 52.97 | 1,845,840 | -0.75(-1.39%) |
Nov 11, 2022 | 53.86 | 54.01 | 53.42 | 53.71 | 2,283,335 | +1.56(+2.99%) |
Nov 10, 2022 | 52.19 | 52.86 | 51.75 | 52.15 | 2,424,261 | +0.78(+1.53%) |
Nov 09, 2022 | 51.97 | 52.28 | 51.32 | 51.37 | 1,440,372 | -0.95(-1.81%) |
Nov 08, 2022 | 52.42 | 52.86 | 52.13 | 52.32 | 2,073,501 | -0.48(-0.92%) |
Nov 07, 2022 | 53.04 | 53.26 | 52.71 | 52.80 | 1,372,303 | +0.39(+0.75%) |
Nov 04, 2022 | 52.24 | 52.79 | 51.82 | 52.41 | 1,786,819 | +1.66(+3.27%) |
Nov 03, 2022 | 50.15 | 51.09 | 50.05 | 50.75 | 3,170,210 | +0.76(+1.51%) |
Nov 02, 2022 | 51.19 | 49.83 | 49.99 | 2,414,707 | -0.97(-1.90%) | |
Nov 01, 2022 | 51.12 | 51.17 | 50.59 | 50.96 | 1,589,655 | +0.99(+1.97%) |
Oct 31, 2022 | 49.53 | 50.35 | 49.36 | 49.97 | 2,292,122 | +0.00(+0.00%) |
Oct 28, 2022 | 50.46 | 50.59 | 49.46 | 49.97 | 2,108,869 | +0.47(+0.96%) |
Oct 27, 2022 | 49.43 | 49.99 | 49.36 | 49.50 | 3,502,448 | +0.45(+0.91%) |
Oct 26, 2022 | 48.28 | 49.23 | 48.23 | 49.05 | 2,051,507 | +0.90(+1.88%) |
Oct 25, 2022 | 48.35 | 48.56 | 48.15 | 48.15 | 2,899,656 | +0.07(+0.15%) |
Oct 24, 2022 | 47.88 | 48.62 | 47.78 | 48.07 | 2,677,446 | +0.47(+0.98%) |
Oct 21, 2022 | 46.74 | 47.72 | 46.57 | 47.61 | 2,543,430 | +0.30(+0.64%) |
Oct 20, 2022 | 47.74 | 48.00 | 46.96 | 47.31 | 2,528,857 | -0.19(-0.40%) |
Oct 19, 2022 | 47.02 | 47.63 | 46.87 | 47.50 | 1,819,522 | +0.49(+1.05%) |
Oct 18, 2022 | 47.56 | 47.66 | 46.53 | 47.01 | 3,577,907 | -0.07(-0.16%) |
Oct 17, 2022 | 47.07 | 47.62 | 47.07 | 47.08 | 3,096,685 | +0.55(+1.18%) |
Oct 14, 2022 | 46.81 | 46.88 | 45.83 | 46.53 | 5,007,800 | +0.52(+1.13%) |
Oct 13, 2022 | 44.35 | 46.20 | 44.34 | 46.01 | 2,092,895 | +1.93(+4.37%) |
Oct 12, 2022 | 44.02 | 44.42 | 43.65 | 44.09 | 1,822,475 | -0.44(-0.98%) |
Oct 11, 2022 | 44.62 | 45.11 | 44.41 | 44.53 | 3,010,837 | -0.64(-1.41%) |
Oct 10, 2022 | 45.93 | 46.08 | 45.16 | 45.16 | 1,663,314 | -1.29(-2.77%) |
Oct 07, 2022 | 46.69 | 47.09 | 46.13 | 46.45 | 2,536,781 | +0.18(+0.39%) |
Oct 06, 2022 | 45.69 | 46.42 | 45.67 | 46.27 | 4,258,863 | -0.51(-1.09%) |
Oct 05, 2022 | 46.43 | 47.18 | 46.03 | 46.78 | 1,903,991 | -0.12(-0.25%) |
Oct 04, 2022 | 45.90 | 46.90 | 45.83 | 46.90 | 2,267,256 | +1.98(+4.41%) |
Oct 03, 2022 | 44.18 | 45.08 | 44.16 | 44.92 | 2,159,240 | +2.47(+5.83%) |
Sep 30, 2022 | 42.54 | 43.24 | 42.40 | 42.45 | 2,707,228 | -0.12(-0.28%) |
Sep 29, 2022 | 41.63 | 42.72 | 41.40 | 42.56 | 2,858,303 | +0.39(+0.93%) |
Sep 28, 2022 | 40.99 | 42.41 | 40.70 | 42.17 | 3,975,452 | +0.65(+1.56%) |
Sep 27, 2022 | 41.97 | 42.48 | 41.40 | 41.52 | 3,226,098 | +0.59(+1.45%) |
Sep 26, 2022 | 41.38 | 41.80 | 40.77 | 40.93 | 2,915,549 | -0.07(-0.18%) |
Sep 23, 2022 | 41.97 | 42.02 | 40.78 | 41.00 | 2,803,463 | -2.76(-6.32%) |
Sep 22, 2022 | 44.33 | 44.59 | 43.72 | 43.77 | 1,854,041 | +0.16(+0.36%) |
Sep 21, 2022 | 44.56 | 44.69 | 43.61 | 43.61 | 3,085,717 | -0.23(-0.52%) |
Sep 20, 2022 | 44.29 | 44.34 | 43.52 | 43.84 | 2,507,225 | -0.81(-1.82%) |
Sep 19, 2022 | 43.65 | 44.89 | 43.53 | 44.65 | 2,201,370 | -0.50(-1.10%) |
Sep 16, 2022 | 44.62 | 45.19 | 44.35 | 45.15 | 2,018,633 | +0.09(+0.20%) |
Sep 15, 2022 | 45.20 | 45.33 | 44.71 | 45.06 | 2,097,791 | -1.04(-2.25%) |
Sep 14, 2022 | 45.67 | 46.65 | 45.57 | 46.10 | 3,619,076 | +1.35(+3.02%) |
Sep 13, 2022 | 45.09 | 45.48 | 44.60 | 44.75 | 2,759,391 | -1.09(-2.38%) |
Sep 12, 2022 | 46.10 | 46.38 | 45.75 | 45.84 | 2,723,566 | +0.22(+0.47%) |
Sep 09, 2022 | 45.12 | 45.66 | 45.03 | 45.62 | 2,632,339 | +1.16(+2.61%) |
Sep 08, 2022 | 44.22 | 44.53 | 43.83 | 44.46 | 3,286,462 | -0.15(-0.34%) |
Sep 07, 2022 | 44.64 | 44.97 | 44.13 | 44.61 | 3,760,113 | -1.07(-2.34%) |
Sep 06, 2022 | 46.74 | 46.84 | 45.64 | 45.68 | 4,240,840 | -0.08(-0.18%) |
Sep 02, 2022 | 46.42 | 46.84 | 45.72 | 45.76 | 3,896,151 | +0.86(+1.90%) |