Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.54 | 53.94 | 52.84 | 53.89 | 5,931,280 | +1.65(+3.16%) |
Nov 29, 2022 | 52.67 | 52.82 | 51.64 | 52.24 | 3,088,558 | +1.61(+3.19%) |
Nov 28, 2022 | 50.13 | 50.86 | 49.46 | 50.63 | 3,326,403 | +1.30(+2.64%) |
Nov 25, 2022 | 50.33 | 50.60 | 49.05 | 49.33 | 1,261,753 | -1.64(-3.22%) |
Nov 23, 2022 | 51.67 | 51.96 | 50.39 | 50.97 | 1,496,831 | +0.03(+0.06%) |
Nov 22, 2022 | 50.59 | 51.23 | 49.88 | 50.94 | 1,690,179 | -0.10(-0.19%) |
Nov 21, 2022 | 50.79 | 51.77 | 50.33 | 51.04 | 3,167,940 | -0.48(-0.93%) |
Nov 18, 2022 | 52.99 | 53.27 | 51.05 | 51.51 | 1,562,096 | -2.04(-3.81%) |
Nov 17, 2022 | 50.70 | 53.59 | 50.15 | 53.55 | 2,667,437 | +1.26(+2.41%) |
Nov 16, 2022 | 50.52 | 52.82 | 50.15 | 52.29 | 3,305,939 | +0.58(+1.11%) |
Nov 15, 2022 | 52.90 | 53.82 | 51.68 | 51.72 | 2,885,970 | +0.23(+0.45%) |
Nov 14, 2022 | 52.57 | 53.08 | 51.14 | 51.48 | 2,181,206 | -1.27(-2.40%) |
Nov 11, 2022 | 51.11 | 53.26 | 50.99 | 52.75 | 3,294,651 | +3.00(+6.04%) |
Nov 10, 2022 | 50.04 | 50.57 | 49.05 | 49.75 | 1,829,957 | +1.10(+2.27%) |
Nov 09, 2022 | 48.80 | 49.84 | 48.48 | 48.65 | 3,267,762 | -0.42(-0.85%) |
Nov 08, 2022 | 48.10 | 49.20 | 48.01 | 49.06 | 1,996,183 | +0.96(+1.99%) |
Nov 07, 2022 | 48.96 | 49.29 | 48.10 | 48.11 | 2,994,042 | -0.60(-1.24%) |
Nov 04, 2022 | 49.39 | 50.04 | 47.62 | 48.71 | 4,898,513 | +2.59(+5.63%) |
Nov 03, 2022 | 44.09 | 46.36 | 43.61 | 46.12 | 5,103,023 | +0.94(+2.07%) |
Nov 02, 2022 | 46.20 | 46.78 | 44.48 | 45.18 | 4,639,424 | +3.18(+7.57%) |
Nov 01, 2022 | 42.00 | 42.84 | 41.44 | 42.00 | 2,362,938 | +1.67(+4.14%) |
Oct 31, 2022 | 39.82 | 40.83 | 39.44 | 40.33 | 2,185,889 | -0.13(-0.31%) |
Oct 28, 2022 | 39.41 | 40.64 | 39.02 | 40.46 | 2,233,154 | +0.07(+0.17%) |
Oct 27, 2022 | 40.97 | 41.07 | 40.32 | 40.39 | 1,908,731 | -0.75(-1.83%) |
Oct 26, 2022 | 39.94 | 42.45 | 39.94 | 41.14 | 2,082,800 | +1.24(+3.10%) |
Oct 25, 2022 | 38.72 | 39.94 | 38.45 | 39.91 | 4,236,826 | +2.02(+5.33%) |
Oct 24, 2022 | 39.09 | 39.83 | 37.64 | 37.89 | 5,922,930 | -6.15(-13.96%) |
Oct 21, 2022 | 43.85 | 44.21 | 43.42 | 44.03 | 2,257,725 | -0.18(-0.40%) |
Oct 20, 2022 | 44.09 | 44.49 | 43.84 | 44.21 | 2,566,229 | +0.21(+0.49%) |
Oct 19, 2022 | 44.52 | 45.44 | 43.87 | 43.99 | 1,431,723 | -1.66(-3.63%) |
Oct 18, 2022 | 46.45 | 46.68 | 45.12 | 45.65 | 1,172,213 | -0.20(-0.45%) |
Oct 17, 2022 | 44.73 | 46.00 | 44.54 | 45.86 | 1,973,243 | +2.13(+4.86%) |
Oct 14, 2022 | 44.42 | 45.52 | 43.69 | 43.73 | 1,991,697 | +0.08(+0.18%) |
Oct 13, 2022 | 42.35 | 44.05 | 42.00 | 43.65 | 1,603,013 | -0.02(-0.04%) |
Oct 12, 2022 | 43.09 | 43.71 | 42.49 | 43.67 | 2,212,449 | +0.52(+1.20%) |
Oct 11, 2022 | 45.97 | 46.50 | 42.99 | 43.15 | 2,989,580 | -3.45(-7.41%) |
Oct 10, 2022 | 47.34 | 47.60 | 46.27 | 46.61 | 1,736,805 | -0.95(-1.99%) |
Oct 07, 2022 | 48.02 | 48.30 | 47.51 | 47.55 | 1,034,721 | -1.12(-2.30%) |
Oct 06, 2022 | 48.78 | 49.38 | 48.44 | 48.67 | 1,114,262 | -0.65(-1.33%) |
Oct 05, 2022 | 48.89 | 49.50 | 48.65 | 49.33 | 1,520,136 | +0.61(+1.26%) |
Oct 04, 2022 | 46.88 | 48.87 | 46.59 | 48.71 | 1,641,147 | +2.49(+5.38%) |
Oct 03, 2022 | 46.18 | 46.80 | 46.04 | 46.23 | 1,808,666 | +0.06(+0.13%) |
Sep 30, 2022 | 46.42 | 47.87 | 45.97 | 46.17 | 2,438,778 | -0.51(-1.09%) |
Sep 29, 2022 | 46.99 | 47.53 | 45.63 | 46.67 | 2,752,814 | -1.45(-3.02%) |
Sep 28, 2022 | 46.23 | 48.36 | 45.82 | 48.13 | 2,074,067 | +1.31(+2.79%) |
Sep 27, 2022 | 45.97 | 47.36 | 45.76 | 46.82 | 2,049,038 | +1.69(+3.74%) |
Sep 26, 2022 | 45.30 | 46.02 | 45.07 | 45.13 | 1,198,029 | -0.32(-0.71%) |
Sep 23, 2022 | 45.89 | 46.83 | 44.99 | 45.46 | 1,497,944 | -0.98(-2.10%) |
Sep 22, 2022 | 47.50 | 48.16 | 46.35 | 46.43 | 2,399,702 | -1.40(-2.94%) |
Sep 21, 2022 | 48.29 | 48.52 | 47.55 | 47.84 | 2,372,314 | -0.83(-1.70%) |
Sep 20, 2022 | 48.26 | 49.71 | 48.26 | 48.66 | 2,017,884 | -0.06(-0.12%) |
Sep 19, 2022 | 47.85 | 48.87 | 47.85 | 48.72 | 1,740,730 | +0.17(+0.34%) |
Sep 16, 2022 | 48.28 | 48.90 | 47.77 | 48.56 | 8,091,129 | -0.68(-1.39%) |
Sep 15, 2022 | 49.62 | 51.07 | 49.04 | 49.24 | 5,760,579 | +0.65(+1.35%) |
Sep 14, 2022 | 48.77 | 48.97 | 48.03 | 48.59 | 3,060,106 | +0.06(+0.12%) |
Sep 13, 2022 | 48.09 | 49.68 | 48.04 | 48.53 | 2,422,470 | +0.24(+0.51%) |
Sep 12, 2022 | 48.38 | 48.50 | 47.54 | 48.28 | 1,876,208 | -0.10(-0.20%) |
Sep 09, 2022 | 48.86 | 48.94 | 48.22 | 48.38 | 1,061,716 | +0.09(+0.18%) |
Sep 08, 2022 | 47.41 | 48.34 | 47.06 | 48.29 | 1,117,146 | +0.61(+1.29%) |
Sep 07, 2022 | 46.85 | 47.77 | 46.51 | 47.68 | 2,221,227 | +0.93(+1.98%) |
Sep 06, 2022 | 47.36 | 47.59 | 46.51 | 46.75 | 2,235,636 | +0.13(+0.27%) |
Sep 02, 2022 | 47.02 | 47.81 | 46.35 | 46.63 | 1,862,637 | -0.82(-1.73%) |