Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.02 | 49.36 | 47.33 | 49.33 | 5,831,090 | +1.19(+2.47%) |
Nov 29, 2022 | 48.78 | 48.92 | 47.71 | 48.14 | 2,908,057 | -0.88(-1.80%) |
Nov 28, 2022 | 50.05 | 50.14 | 48.82 | 49.02 | 2,322,762 | -1.09(-2.18%) |
Nov 25, 2022 | 50.02 | 50.28 | 50.00 | 50.11 | 940,117 | -0.08(-0.15%) |
Nov 23, 2022 | 50.15 | 50.63 | 49.99 | 50.19 | 1,816,852 | +0.02(+0.04%) |
Nov 22, 2022 | 50.18 | 50.69 | 49.68 | 50.17 | 2,470,430 | +0.33(+0.65%) |
Nov 21, 2022 | 49.49 | 50.01 | 49.22 | 49.84 | 2,871,591 | +0.37(+0.75%) |
Nov 18, 2022 | 49.92 | 50.10 | 48.88 | 49.47 | 3,577,351 | +0.07(+0.14%) |
Nov 17, 2022 | 48.93 | 49.44 | 48.00 | 49.40 | 3,474,784 | -0.16(-0.33%) |
Nov 16, 2022 | 49.44 | 50.07 | 49.34 | 49.57 | 2,859,448 | +0.12(+0.25%) |
Nov 15, 2022 | 50.15 | 50.26 | 48.98 | 49.44 | 3,192,310 | -0.05(-0.10%) |
Nov 14, 2022 | 49.61 | 50.39 | 49.40 | 49.49 | 3,432,760 | -0.11(-0.23%) |
Nov 11, 2022 | 49.62 | 49.78 | 48.99 | 49.60 | 3,073,472 | -0.07(-0.14%) |
Nov 10, 2022 | 48.65 | 49.78 | 48.33 | 49.67 | 5,740,940 | +2.86(+6.12%) |
Nov 09, 2022 | 47.31 | 47.86 | 46.73 | 46.81 | 2,742,130 | -0.86(-1.81%) |
Nov 08, 2022 | 47.69 | 48.26 | 47.05 | 47.67 | 2,548,101 | +0.20(+0.42%) |
Nov 07, 2022 | 47.67 | 47.79 | 46.69 | 47.47 | 2,424,611 | +0.08(+0.16%) |
Nov 04, 2022 | 46.73 | 47.54 | 46.41 | 47.39 | 3,589,713 | +1.22(+2.63%) |
Nov 03, 2022 | 45.47 | 46.96 | 45.21 | 46.18 | 4,612,335 | +0.20(+0.44%) |
Nov 02, 2022 | 46.77 | 47.99 | 45.95 | 45.98 | 4,783,867 | -0.79(-1.68%) |
Nov 01, 2022 | 46.70 | 47.07 | 46.40 | 46.76 | 4,402,897 | +0.48(+1.03%) |
Oct 31, 2022 | 46.37 | 46.84 | 46.11 | 46.28 | 3,348,861 | -0.34(-0.74%) |
Oct 28, 2022 | 45.13 | 46.76 | 45.13 | 46.63 | 3,443,882 | +1.57(+3.49%) |
Oct 27, 2022 | 44.86 | 45.62 | 44.62 | 45.06 | 3,473,232 | +0.36(+0.81%) |
Oct 26, 2022 | 45.16 | 45.32 | 44.40 | 44.69 | 3,363,576 | -0.21(-0.47%) |
Oct 25, 2022 | 44.48 | 44.92 | 44.25 | 44.90 | 4,243,166 | +0.39(+0.88%) |
Oct 24, 2022 | 44.26 | 44.75 | 43.98 | 44.51 | 3,828,561 | +0.67(+1.52%) |
Oct 21, 2022 | 43.11 | 43.92 | 42.91 | 43.85 | 5,235,768 | +0.70(+1.63%) |
Oct 20, 2022 | 43.98 | 44.01 | 42.72 | 43.14 | 3,384,994 | -0.69(-1.58%) |
Oct 19, 2022 | 44.91 | 45.02 | 43.30 | 43.84 | 2,904,828 | -1.33(-2.95%) |
Oct 18, 2022 | 44.68 | 45.46 | 44.55 | 45.17 | 5,078,547 | +1.31(+2.99%) |
Oct 17, 2022 | 42.55 | 43.95 | 42.50 | 43.86 | 5,750,172 | +2.12(+5.08%) |
Oct 14, 2022 | 44.51 | 44.67 | 41.61 | 41.74 | 6,136,896 | -2.78(-6.24%) |
Oct 13, 2022 | 41.92 | 45.34 | 41.69 | 44.51 | 7,830,069 | +1.07(+2.45%) |
Oct 12, 2022 | 44.27 | 44.68 | 43.40 | 43.45 | 4,610,757 | -0.68(-1.53%) |
Oct 11, 2022 | 43.94 | 44.64 | 43.66 | 44.12 | 3,945,760 | +0.20(+0.45%) |
Oct 10, 2022 | 44.04 | 44.48 | 43.71 | 43.92 | 4,347,889 | +0.30(+0.70%) |
Oct 07, 2022 | 44.49 | 44.49 | 43.39 | 43.62 | 4,111,341 | -1.46(-3.23%) |
Oct 06, 2022 | 45.75 | 45.95 | 44.94 | 45.07 | 3,189,564 | -0.71(-1.56%) |
Oct 05, 2022 | 45.69 | 46.23 | 45.43 | 45.79 | 3,682,159 | -0.25(-0.54%) |
Oct 04, 2022 | 45.71 | 46.15 | 45.52 | 46.04 | 3,846,450 | +0.95(+2.11%) |
Oct 03, 2022 | 44.38 | 45.41 | 44.34 | 45.08 | 3,565,396 | +1.28(+2.93%) |
Sep 30, 2022 | 44.16 | 44.42 | 43.59 | 43.80 | 3,967,046 | -0.50(-1.14%) |
Sep 29, 2022 | 45.04 | 45.05 | 43.96 | 44.30 | 3,577,095 | -0.97(-2.14%) |
Sep 28, 2022 | 45.06 | 45.68 | 44.57 | 45.27 | 4,110,929 | +0.64(+1.43%) |
Sep 27, 2022 | 45.20 | 45.39 | 44.18 | 44.64 | 3,587,209 | -0.36(-0.80%) |
Sep 26, 2022 | 45.26 | 45.60 | 44.82 | 45.00 | 4,802,589 | -0.40(-0.88%) |
Sep 23, 2022 | 45.13 | 45.97 | 44.87 | 45.40 | 4,603,285 | +0.12(+0.27%) |
Sep 22, 2022 | 44.98 | 45.57 | 44.75 | 45.27 | 4,783,052 | +0.19(+0.42%) |
Sep 21, 2022 | 45.96 | 46.93 | 45.08 | 45.08 | 3,925,983 | -0.36(-0.80%) |
Sep 20, 2022 | 45.70 | 45.78 | 44.51 | 45.45 | 4,031,365 | -0.63(-1.36%) |
Sep 19, 2022 | 45.13 | 46.21 | 44.82 | 46.07 | 3,863,048 | +1.02(+2.26%) |
Sep 16, 2022 | 44.47 | 45.16 | 44.18 | 45.06 | 6,582,978 | +0.12(+0.28%) |
Sep 15, 2022 | 45.59 | 45.81 | 44.72 | 44.93 | 3,136,172 | -0.66(-1.44%) |
Sep 14, 2022 | 45.71 | 45.91 | 45.14 | 45.59 | 3,757,830 | -0.10(-0.21%) |
Sep 13, 2022 | 47.43 | 47.57 | 45.53 | 45.68 | 4,606,251 | -2.62(-5.42%) |
Sep 12, 2022 | 48.85 | 48.97 | 47.99 | 48.30 | 3,357,421 | -0.41(-0.84%) |
Sep 09, 2022 | 48.49 | 48.86 | 48.37 | 48.71 | 2,345,181 | +0.49(+1.03%) |
Sep 08, 2022 | 48.15 | 48.60 | 47.56 | 48.21 | 3,078,981 | -0.40(-0.82%) |
Sep 07, 2022 | 48.05 | 48.79 | 47.78 | 48.61 | 2,987,912 | +0.76(+1.59%) |
Sep 06, 2022 | 48.09 | 48.27 | 47.45 | 47.85 | 3,374,902 | -0.16(-0.34%) |
Sep 02, 2022 | 48.83 | 49.27 | 47.61 | 48.01 | 2,355,608 | -0.46(-0.94%) |