Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.58 | 49.88 | 48.52 | 49.55 | 20,004,894 | +0.48(+0.98%) |
Nov 29, 2022 | 48.63 | 49.39 | 47.99 | 49.07 | 11,245,601 | +1.12(+2.35%) |
Nov 28, 2022 | 47.59 | 48.85 | 47.17 | 47.94 | 16,019,771 | -0.91(-1.87%) |
Nov 25, 2022 | 49.15 | 49.52 | 48.57 | 48.86 | 5,151,988 | -0.57(-1.15%) |
Nov 23, 2022 | 50.41 | 50.84 | 49.08 | 49.42 | 10,886,046 | -2.13(-4.14%) |
Nov 22, 2022 | 50.96 | 51.68 | 49.82 | 51.56 | 9,331,225 | +1.32(+2.62%) |
Nov 21, 2022 | 49.25 | 50.64 | 46.96 | 50.24 | 19,572,452 | -1.12(-2.19%) |
Nov 18, 2022 | 49.84 | 51.53 | 48.90 | 51.36 | 12,630,819 | +0.59(+1.15%) |
Nov 17, 2022 | 49.98 | 50.81 | 49.42 | 50.78 | 10,267,451 | -0.15(-0.30%) |
Nov 16, 2022 | 52.05 | 52.48 | 50.56 | 50.93 | 13,936,771 | -1.61(-3.07%) |
Nov 15, 2022 | 52.34 | 52.86 | 51.50 | 52.55 | 9,898,873 | +0.58(+1.11%) |
Nov 14, 2022 | 52.50 | 53.86 | 51.78 | 51.97 | 9,456,533 | -0.72(-1.37%) |
Nov 11, 2022 | 52.09 | 53.11 | 52.06 | 52.69 | 15,320,047 | +1.65(+3.24%) |
Nov 10, 2022 | 51.70 | 52.06 | 50.41 | 51.04 | 13,630,269 | +0.03(+0.06%) |
Nov 09, 2022 | 51.99 | 51.99 | 50.74 | 51.01 | 22,683,624 | -1.56(-2.96%) |
Nov 08, 2022 | 52.68 | 52.97 | 52.08 | 52.57 | 15,863,763 | -0.12(-0.22%) |
Nov 07, 2022 | 50.94 | 52.97 | 50.76 | 52.68 | 20,728,298 | +1.64(+3.22%) |
Nov 04, 2022 | 51.28 | 51.93 | 50.20 | 51.04 | 17,441,942 | +1.25(+2.51%) |
Nov 03, 2022 | 48.64 | 50.11 | 48.54 | 49.79 | 16,401,393 | +0.63(+1.29%) |
Nov 02, 2022 | 49.28 | 50.35 | 48.73 | 49.15 | 12,370,832 | -0.39(-0.80%) |
Nov 01, 2022 | 50.65 | 50.88 | 49.50 | 49.55 | 12,414,190 | -0.46(-0.92%) |
Oct 31, 2022 | 48.07 | 50.38 | 48.07 | 50.01 | 17,336,906 | +1.52(+3.13%) |
Oct 28, 2022 | 49.06 | 49.70 | 47.84 | 48.49 | 16,410,199 | -1.18(-2.38%) |
Oct 27, 2022 | 50.94 | 51.51 | 49.50 | 49.67 | 19,036,234 | -0.48(-0.96%) |
Oct 26, 2022 | 50.87 | 51.80 | 50.12 | 50.15 | 18,975,038 | -0.28(-0.55%) |
Oct 25, 2022 | 49.87 | 50.63 | 49.22 | 50.43 | 19,696,800 | +0.31(+0.61%) |
Oct 24, 2022 | 48.12 | 50.47 | 47.73 | 50.12 | 28,398,666 | +1.67(+3.45%) |
Oct 21, 2022 | 45.15 | 48.58 | 44.97 | 48.45 | 36,779,960 | +4.54(+10.33%) |
Oct 20, 2022 | 44.21 | 44.43 | 43.48 | 43.92 | 16,538,820 | +0.21(+0.48%) |
Oct 19, 2022 | 42.29 | 43.85 | 42.14 | 43.70 | 17,536,908 | +2.03(+4.87%) |
Oct 18, 2022 | 41.73 | 42.26 | 40.90 | 41.68 | 10,127,364 | +0.48(+1.17%) |
Oct 17, 2022 | 41.33 | 41.72 | 40.57 | 41.20 | 10,747,179 | +0.67(+1.66%) |
Oct 14, 2022 | 41.85 | 42.39 | 40.46 | 40.52 | 11,977,016 | -1.95(-4.59%) |
Oct 13, 2022 | 40.19 | 42.61 | 40.16 | 42.47 | 17,024,428 | +2.09(+5.16%) |
Oct 12, 2022 | 39.89 | 40.68 | 39.60 | 40.39 | 11,726,676 | +0.25(+0.62%) |
Oct 11, 2022 | 39.67 | 40.65 | 39.50 | 40.14 | 10,898,030 | -0.36(-0.88%) |
Oct 10, 2022 | 40.69 | 41.35 | 39.97 | 40.49 | 10,799,049 | -0.44(-1.08%) |
Oct 07, 2022 | 40.88 | 41.45 | 40.06 | 40.94 | 16,598,447 | +0.10(+0.24%) |
Oct 06, 2022 | 39.77 | 41.18 | 39.62 | 40.84 | 17,064,876 | +0.88(+2.21%) |
Oct 05, 2022 | 37.61 | 40.31 | 37.61 | 39.96 | 29,238,598 | +2.35(+6.26%) |
Oct 04, 2022 | 37.65 | 38.29 | 37.09 | 37.60 | 16,924,978 | +0.79(+2.14%) |
Oct 03, 2022 | 36.12 | 37.03 | 35.87 | 36.81 | 14,542,845 | +2.31(+6.69%) |
Sep 30, 2022 | 34.09 | 35.19 | 33.90 | 34.51 | 15,949,275 | -0.07(-0.19%) |
Sep 29, 2022 | 33.78 | 34.61 | 32.97 | 34.57 | 12,681,618 | +0.51(+1.50%) |
Sep 28, 2022 | 33.07 | 34.25 | 32.78 | 34.06 | 12,697,110 | +1.40(+4.30%) |
Sep 27, 2022 | 33.26 | 33.93 | 32.54 | 32.66 | 13,229,854 | +0.12(+0.35%) |
Sep 26, 2022 | 33.59 | 33.98 | 32.49 | 32.54 | 12,490,801 | -1.10(-3.26%) |
Sep 23, 2022 | 34.84 | 35.04 | 33.04 | 33.64 | 18,124,960 | -3.10(-8.45%) |
Sep 22, 2022 | 36.62 | 37.23 | 36.37 | 36.75 | 13,394,274 | +0.62(+1.73%) |
Sep 21, 2022 | 37.59 | 37.90 | 36.09 | 36.12 | 9,522,357 | -0.88(-2.39%) |
Sep 20, 2022 | 37.21 | 37.24 | 36.56 | 37.00 | 9,738,437 | -0.45(-1.21%) |
Sep 19, 2022 | 35.73 | 37.51 | 35.65 | 37.46 | 7,669,147 | +0.58(+1.56%) |
Sep 16, 2022 | 37.77 | 37.85 | 36.18 | 36.88 | 17,572,842 | -1.21(-3.18%) |
Sep 15, 2022 | 37.83 | 38.48 | 37.63 | 38.09 | 10,347,674 | -0.59(-1.52%) |
Sep 14, 2022 | 37.47 | 38.88 | 37.47 | 38.68 | 10,360,685 | +1.70(+4.60%) |
Sep 13, 2022 | 38.03 | 38.51 | 36.75 | 36.98 | 11,573,409 | -1.61(-4.18%) |
Sep 12, 2022 | 38.48 | 38.91 | 38.05 | 38.59 | 9,294,505 | +0.48(+1.26%) |
Sep 09, 2022 | 37.53 | 38.32 | 37.16 | 38.11 | 10,020,809 | +1.42(+3.88%) |
Sep 08, 2022 | 35.94 | 37.01 | 35.73 | 36.69 | 15,275,092 | +1.07(+3.00%) |
Sep 07, 2022 | 35.02 | 35.74 | 34.59 | 35.62 | 12,235,639 | -0.29(-0.80%) |
Sep 06, 2022 | 36.75 | 37.03 | 35.70 | 35.91 | 11,220,766 | -0.51(-1.41%) |
Sep 02, 2022 | 36.45 | 36.95 | 35.87 | 36.42 | 11,889,441 | +1.17(+3.31%) |