Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.86 | 50.72 | 46.86 | 50.56 | 4,109,896 | +3.68(+7.85%) |
Nov 29, 2022 | 47.27 | 48.28 | 46.36 | 46.88 | 2,723,014 | -0.58(-1.22%) |
Nov 28, 2022 | 47.03 | 47.82 | 46.40 | 47.46 | 2,906,937 | +0.19(+0.40%) |
Nov 25, 2022 | 47.71 | 47.96 | 46.89 | 47.27 | 883,505 | -1.00(-2.07%) |
Nov 23, 2022 | 47.57 | 48.58 | 47.19 | 48.27 | 1,826,747 | +0.97(+2.05%) |
Nov 22, 2022 | 47.23 | 47.42 | 45.97 | 47.30 | 2,616,951 | +0.32(+0.68%) |
Nov 21, 2022 | 46.02 | 47.23 | 45.09 | 46.98 | 3,045,197 | +0.58(+1.25%) |
Nov 18, 2022 | 47.78 | 47.89 | 45.71 | 46.40 | 2,828,010 | -0.63(-1.34%) |
Nov 17, 2022 | 47.58 | 48.60 | 46.61 | 47.03 | 2,960,414 | -2.31(-4.68%) |
Nov 16, 2022 | 51.00 | 51.24 | 49.13 | 49.34 | 2,210,020 | -2.58(-4.97%) |
Nov 15, 2022 | 51.00 | 52.34 | 50.40 | 51.92 | 5,274,808 | +3.24(+6.66%) |
Nov 14, 2022 | 50.94 | 50.97 | 48.61 | 48.68 | 3,821,696 | -2.76(-5.37%) |
Nov 11, 2022 | 49.02 | 52.35 | 48.65 | 51.44 | 4,672,457 | +2.60(+5.32%) |
Nov 10, 2022 | 46.00 | 49.15 | 45.89 | 48.84 | 6,585,519 | +5.90(+13.74%) |
Nov 09, 2022 | 43.28 | 43.30 | 41.95 | 42.94 | 3,985,872 | -1.16(-2.63%) |
Nov 08, 2022 | 44.71 | 45.42 | 43.13 | 44.10 | 3,475,736 | -0.43(-0.97%) |
Nov 07, 2022 | 43.90 | 45.00 | 43.05 | 44.53 | 4,275,875 | +1.51(+3.51%) |
Nov 04, 2022 | 43.90 | 44.24 | 41.22 | 43.02 | 6,450,577 | +0.23(+0.54%) |
Nov 03, 2022 | 45.12 | 45.91 | 42.77 | 42.79 | 5,486,304 | -2.95(-6.45%) |
Nov 02, 2022 | 51.85 | 51.99 | 45.56 | 45.74 | 16,981,160 | +1.84(+4.19%) |
Nov 01, 2022 | 44.42 | 45.99 | 43.73 | 43.90 | 7,954,251 | +0.70(+1.62%) |
Oct 31, 2022 | 43.77 | 44.02 | 42.34 | 43.20 | 5,022,702 | -0.48(-1.10%) |
Oct 28, 2022 | 43.36 | 44.05 | 42.16 | 43.68 | 8,202,066 | +0.12(+0.28%) |
Oct 27, 2022 | 44.37 | 45.67 | 43.45 | 43.56 | 3,854,971 | -0.67(-1.51%) |
Oct 26, 2022 | 44.46 | 45.80 | 44.07 | 44.23 | 3,320,812 | -1.20(-2.64%) |
Oct 25, 2022 | 43.15 | 45.60 | 43.15 | 45.43 | 3,059,906 | +2.89(+6.79%) |
Oct 24, 2022 | 43.00 | 43.27 | 41.15 | 42.54 | 3,326,038 | -0.46(-1.07%) |
Oct 21, 2022 | 41.89 | 43.09 | 40.23 | 43.00 | 5,131,744 | +0.30(+0.70%) |
Oct 20, 2022 | 44.83 | 45.89 | 42.61 | 42.70 | 5,809,335 | -2.03(-4.54%) |
Oct 19, 2022 | 45.14 | 45.22 | 43.86 | 44.73 | 3,422,916 | -1.25(-2.72%) |
Oct 18, 2022 | 45.77 | 46.67 | 45.29 | 45.98 | 4,523,791 | +1.66(+3.75%) |
Oct 17, 2022 | 42.79 | 44.98 | 42.68 | 44.32 | 5,170,823 | +2.86(+6.90%) |
Oct 14, 2022 | 44.66 | 45.23 | 41.38 | 41.46 | 4,632,207 | -2.97(-6.68%) |
Oct 13, 2022 | 45.00 | 46.50 | 43.91 | 44.43 | 5,722,280 | -2.33(-4.98%) |
Oct 12, 2022 | 47.15 | 47.29 | 45.80 | 46.76 | 2,192,444 | -0.38(-0.81%) |
Oct 11, 2022 | 48.23 | 48.54 | 46.91 | 47.14 | 2,614,761 | -1.06(-2.20%) |
Oct 10, 2022 | 48.69 | 48.78 | 47.53 | 48.20 | 2,712,170 | -0.09(-0.19%) |
Oct 07, 2022 | 49.29 | 49.50 | 48.00 | 48.29 | 2,354,963 | -2.23(-4.42%) |
Oct 06, 2022 | 50.86 | 51.53 | 49.66 | 50.52 | 1,872,840 | -0.52(-1.01%) |
Oct 05, 2022 | 50.19 | 51.48 | 49.58 | 51.04 | 2,080,467 | -0.41(-0.80%) |
Oct 04, 2022 | 51.45 | 52.68 | 50.49 | 51.45 | 2,671,033 | +1.17(+2.33%) |
Oct 03, 2022 | 48.47 | 50.71 | 47.60 | 50.28 | 3,367,978 | +2.53(+5.30%) |
Sep 30, 2022 | 48.28 | 49.51 | 47.66 | 47.75 | 2,942,356 | -0.50(-1.04%) |
Sep 29, 2022 | 47.80 | 48.37 | 46.59 | 48.25 | 2,938,011 | -0.31(-0.64%) |
Sep 28, 2022 | 47.38 | 49.12 | 47.20 | 48.56 | 4,894,196 | +1.49(+3.17%) |
Sep 27, 2022 | 47.38 | 48.01 | 45.99 | 47.07 | 2,847,040 | +0.73(+1.58%) |
Sep 26, 2022 | 47.59 | 48.62 | 46.19 | 46.34 | 3,306,825 | -0.96(-2.03%) |
Sep 23, 2022 | 48.08 | 48.29 | 46.55 | 47.30 | 4,053,790 | -1.26(-2.59%) |
Sep 22, 2022 | 49.36 | 50.00 | 48.46 | 48.56 | 4,355,843 | -1.25(-2.51%) |
Sep 21, 2022 | 52.06 | 52.74 | 49.77 | 49.81 | 4,318,914 | -2.00(-3.86%) |
Sep 20, 2022 | 54.08 | 54.15 | 51.76 | 51.81 | 3,366,670 | -2.58(-4.74%) |
Sep 19, 2022 | 54.54 | 55.41 | 53.52 | 54.39 | 3,025,135 | -0.98(-1.77%) |
Sep 16, 2022 | 56.47 | 56.64 | 55.24 | 55.37 | 4,407,516 | -2.49(-4.30%) |
Sep 15, 2022 | 58.33 | 61.85 | 57.62 | 57.86 | 3,937,147 | -0.79(-1.35%) |
Sep 14, 2022 | 59.18 | 59.74 | 58.01 | 58.65 | 2,897,601 | -1.14(-1.91%) |
Sep 13, 2022 | 59.87 | 61.47 | 59.50 | 59.79 | 2,723,549 | -3.25(-5.16%) |
Sep 12, 2022 | 62.25 | 63.47 | 62.20 | 63.04 | 2,113,184 | +0.79(+1.27%) |
Sep 09, 2022 | 60.31 | 62.50 | 60.31 | 62.25 | 3,655,829 | +3.10(+5.24%) |
Sep 08, 2022 | 56.16 | 59.51 | 56.15 | 59.15 | 3,352,059 | +1.63(+2.83%) |
Sep 07, 2022 | 54.08 | 57.62 | 53.68 | 57.52 | 4,296,164 | +3.69(+6.85%) |
Sep 06, 2022 | 55.08 | 55.18 | 53.19 | 53.83 | 2,632,680 | -1.35(-2.45%) |
Sep 02, 2022 | 56.36 | 56.89 | 54.68 | 55.18 | 2,354,537 | -0.27(-0.49%) |