Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.96 | 45.37 | 38.87 | 38.93 | 159,447,936 | -6.15(-13.65%) |
Nov 29, 2022 | 43.95 | 45.73 | 43.76 | 45.08 | 99,229,960 | +1.03(+2.33%) |
Nov 28, 2022 | 43.10 | 44.46 | 42.16 | 44.06 | 90,189,136 | +1.88(+4.46%) |
Nov 25, 2022 | 42.04 | 42.38 | 41.74 | 42.17 | 39,643,920 | +0.84(+2.03%) |
Nov 23, 2022 | 42.59 | 42.68 | 41.04 | 41.34 | 106,209,848 | -1.30(-3.05%) |
Nov 22, 2022 | 44.13 | 45.16 | 42.48 | 42.63 | 84,769,768 | -1.81(-4.06%) |
Nov 21, 2022 | 43.79 | 44.85 | 43.23 | 44.44 | 103,734,840 | +1.33(+3.08%) |
Nov 18, 2022 | 41.72 | 44.24 | 41.68 | 43.11 | 118,233,088 | +0.04(+0.09%) |
Nov 17, 2022 | 44.85 | 44.91 | 42.42 | 43.08 | 140,768,544 | +0.32(+0.75%) |
Nov 16, 2022 | 41.93 | 43.13 | 41.79 | 42.76 | 137,691,808 | +1.67(+4.08%) |
Nov 15, 2022 | 39.78 | 42.61 | 39.31 | 41.08 | 197,561,968 | -1.74(-4.06%) |
Nov 14, 2022 | 42.65 | 43.27 | 41.19 | 42.82 | 133,868,056 | +1.08(+2.59%) |
Nov 11, 2022 | 44.27 | 44.91 | 41.41 | 41.74 | 148,721,456 | -2.55(-5.76%) |
Nov 10, 2022 | 48.57 | 49.96 | 44.03 | 44.29 | 191,651,728 | -12.50(-22.01%) |
Nov 09, 2022 | 54.18 | 56.95 | 53.69 | 56.79 | 130,182,648 | +3.73(+7.04%) |
Nov 08, 2022 | 53.27 | 55.49 | 51.00 | 53.06 | 132,036,384 | -1.19(-2.19%) |
Nov 07, 2022 | 55.35 | 56.75 | 53.83 | 54.24 | 103,501,912 | -1.78(-3.17%) |
Nov 04, 2022 | 55.37 | 59.80 | 54.10 | 56.02 | 184,049,584 | -2.73(-4.64%) |
Nov 03, 2022 | 57.24 | 59.09 | 56.31 | 58.75 | 147,986,816 | +3.21(+5.78%) |
Nov 02, 2022 | 50.37 | 55.56 | 48.64 | 55.54 | 204,400,784 | +5.22(+10.38%) |
Nov 01, 2022 | 46.98 | 50.53 | 46.66 | 50.32 | 126,111,304 | +1.50(+3.06%) |
Oct 31, 2022 | 48.34 | 49.80 | 47.92 | 48.83 | 122,601,144 | +1.62(+3.43%) |
Oct 28, 2022 | 52.33 | 52.39 | 46.90 | 47.21 | 156,645,312 | -4.72(-9.09%) |
Oct 27, 2022 | 49.85 | 52.21 | 49.06 | 51.93 | 145,263,488 | +2.71(+5.50%) |
Oct 26, 2022 | 48.97 | 49.45 | 46.27 | 49.22 | 172,429,216 | +3.02(+6.54%) |
Oct 25, 2022 | 48.67 | 48.67 | 45.95 | 46.20 | 127,440,816 | -2.94(-5.99%) |
Oct 24, 2022 | 50.72 | 52.76 | 48.64 | 49.15 | 155,184,640 | -1.73(-3.40%) |
Oct 21, 2022 | 55.37 | 56.09 | 50.54 | 50.88 | 176,837,168 | -3.87(-7.06%) |
Oct 20, 2022 | 54.41 | 55.38 | 51.27 | 54.74 | 154,615,680 | +0.97(+1.80%) |
Oct 19, 2022 | 54.14 | 55.23 | 51.94 | 53.77 | 153,112,480 | +0.54(+1.01%) |
Oct 18, 2022 | 50.15 | 54.87 | 49.74 | 53.24 | 174,832,384 | -1.33(-2.43%) |
Oct 17, 2022 | 56.25 | 56.29 | 53.91 | 54.56 | 148,572,736 | -6.00(-9.91%) |
Oct 14, 2022 | 54.07 | 60.90 | 53.67 | 60.57 | 180,457,920 | +4.96(+8.92%) |
Oct 13, 2022 | 64.80 | 65.43 | 54.55 | 55.61 | 239,578,208 | -3.99(-6.69%) |
Oct 12, 2022 | 59.16 | 60.15 | 57.83 | 59.60 | 136,451,808 | +0.14(+0.24%) |
Oct 11, 2022 | 58.32 | 60.68 | 56.44 | 59.46 | 166,925,040 | +2.14(+3.73%) |
Oct 10, 2022 | 55.41 | 58.92 | 55.18 | 57.32 | 150,456,064 | +1.75(+3.15%) |
Oct 07, 2022 | 52.39 | 56.28 | 52.32 | 55.57 | 165,140,160 | +5.74(+11.52%) |
Oct 06, 2022 | 49.18 | 50.00 | 47.55 | 49.83 | 142,031,312 | +1.28(+2.64%) |
Oct 05, 2022 | 50.54 | 51.96 | 47.68 | 48.55 | 146,675,872 | -0.05(-0.10%) |
Oct 04, 2022 | 50.36 | 50.38 | 48.13 | 48.60 | 146,235,728 | -5.00(-9.32%) |
Oct 03, 2022 | 56.45 | 57.47 | 52.53 | 53.59 | 133,833,848 | -4.09(-7.09%) |
Sep 30, 2022 | 55.34 | 57.72 | 52.83 | 57.69 | 169,136,336 | +2.98(+5.45%) |
Sep 29, 2022 | 52.64 | 56.46 | 52.44 | 54.70 | 170,631,088 | +4.21(+8.33%) |
Sep 28, 2022 | 53.59 | 54.51 | 49.64 | 50.50 | 143,404,368 | -3.06(-5.71%) |
Sep 27, 2022 | 51.59 | 54.98 | 50.20 | 53.56 | 159,453,184 | -0.04(-0.07%) |
Sep 26, 2022 | 53.27 | 54.09 | 50.67 | 53.59 | 173,188,384 | +0.67(+1.26%) |
Sep 23, 2022 | 51.86 | 54.86 | 51.70 | 52.93 | 184,724,912 | +2.43(+4.81%) |
Sep 22, 2022 | 49.51 | 51.13 | 48.96 | 50.50 | 161,155,648 | +1.79(+3.67%) |
Sep 21, 2022 | 45.75 | 48.72 | 43.66 | 48.71 | 191,336,832 | +2.54(+5.50%) |
Sep 20, 2022 | 46.26 | 47.25 | 45.08 | 46.17 | 126,344,368 | +1.09(+2.42%) |
Sep 19, 2022 | 47.42 | 47.47 | 45.00 | 45.08 | 128,397,968 | -1.13(-2.44%) |
Sep 16, 2022 | 46.92 | 47.87 | 45.95 | 46.21 | 188,130,256 | +0.92(+2.04%) |
Sep 15, 2022 | 44.01 | 46.00 | 42.92 | 45.29 | 176,281,680 | +2.16(+5.02%) |
Sep 14, 2022 | 43.64 | 44.45 | 42.70 | 43.12 | 154,424,528 | -1.05(-2.38%) |
Sep 13, 2022 | 41.21 | 44.51 | 40.76 | 44.18 | 191,699,808 | +6.26(+16.50%) |
Sep 12, 2022 | 38.77 | 38.90 | 37.79 | 37.92 | 126,905,056 | -1.44(-3.66%) |
Sep 09, 2022 | 41.12 | 41.12 | 39.11 | 39.36 | 144,516,544 | -2.68(-6.38%) |
Sep 08, 2022 | 43.63 | 44.22 | 41.49 | 42.04 | 161,162,016 | -0.69(-1.61%) |
Sep 07, 2022 | 45.26 | 45.35 | 42.23 | 42.73 | 129,629,904 | -2.70(-5.94%) |
Sep 06, 2022 | 44.29 | 46.45 | 43.85 | 45.43 | 156,119,616 | +1.00(+2.24%) |
Sep 02, 2022 | 41.40 | 45.19 | 40.81 | 44.43 | 188,867,568 | +1.80(+4.21%) |