Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.92 | 52.55 | 50.41 | 52.50 | 2,927,679 | +1.35(+2.64%) |
Nov 29, 2022 | 51.86 | 52.04 | 51.09 | 51.15 | 826,685 | -0.82(-1.58%) |
Nov 28, 2022 | 52.74 | 52.77 | 51.91 | 51.97 | 991,286 | -1.04(-1.97%) |
Nov 25, 2022 | 53.10 | 53.16 | 52.72 | 53.01 | 401,301 | +0.02(+0.04%) |
Nov 23, 2022 | 53.13 | 53.43 | 52.92 | 52.99 | 728,994 | -0.15(-0.29%) |
Nov 22, 2022 | 52.80 | 53.18 | 52.54 | 53.15 | 941,968 | +0.65(+1.23%) |
Nov 21, 2022 | 52.10 | 52.76 | 52.02 | 52.50 | 865,718 | +0.30(+0.57%) |
Nov 18, 2022 | 52.15 | 52.37 | 51.65 | 52.20 | 1,024,881 | +0.79(+1.54%) |
Nov 17, 2022 | 51.93 | 52.13 | 50.51 | 51.41 | 1,090,928 | -1.07(-2.04%) |
Nov 16, 2022 | 52.23 | 52.84 | 51.89 | 52.48 | 1,002,415 | -0.06(-0.12%) |
Nov 15, 2022 | 52.22 | 52.77 | 51.70 | 52.54 | 1,511,736 | +0.98(+1.90%) |
Nov 14, 2022 | 52.12 | 52.52 | 51.51 | 51.56 | 1,566,027 | -0.63(-1.22%) |
Nov 11, 2022 | 52.50 | 52.66 | 51.85 | 52.20 | 1,292,482 | +0.16(+0.31%) |
Nov 10, 2022 | 51.72 | 52.20 | 51.43 | 52.03 | 1,918,357 | +1.80(+3.58%) |
Nov 09, 2022 | 50.46 | 51.21 | 50.16 | 50.23 | 1,842,261 | -0.40(-0.80%) |
Nov 08, 2022 | 50.57 | 50.96 | 49.88 | 50.64 | 1,635,329 | +0.07(+0.13%) |
Nov 07, 2022 | 49.83 | 50.65 | 49.47 | 50.57 | 1,411,635 | +0.85(+1.70%) |
Nov 04, 2022 | 50.01 | 50.46 | 49.00 | 49.72 | 1,663,360 | +0.07(+0.14%) |
Nov 03, 2022 | 49.59 | 50.03 | 49.16 | 49.66 | 1,369,114 | -0.47(-0.94%) |
Nov 02, 2022 | 51.29 | 50.09 | 50.13 | 3,580,075 | -1.31(-2.54%) | |
Nov 01, 2022 | 51.61 | 51.72 | 50.60 | 51.44 | 4,453,134 | -2.06(-3.85%) |
Oct 31, 2022 | 53.23 | 53.78 | 52.77 | 53.49 | 1,520,977 | +0.19(+0.36%) |
Oct 28, 2022 | 52.67 | 53.54 | 52.24 | 53.30 | 1,260,715 | +0.52(+0.98%) |
Oct 27, 2022 | 52.06 | 53.81 | 51.55 | 52.78 | 2,090,264 | +1.41(+2.75%) |
Oct 26, 2022 | 52.01 | 52.45 | 51.01 | 51.37 | 1,949,440 | -0.45(-0.87%) |
Oct 25, 2022 | 50.53 | 51.94 | 50.53 | 51.82 | 1,777,242 | +1.12(+2.20%) |
Oct 24, 2022 | 49.79 | 50.93 | 49.71 | 50.71 | 1,267,372 | +1.20(+2.43%) |
Oct 21, 2022 | 48.22 | 49.55 | 48.08 | 49.50 | 1,213,548 | +1.36(+2.82%) |
Oct 20, 2022 | 49.29 | 49.48 | 47.80 | 48.15 | 1,360,628 | -1.03(-2.09%) |
Oct 19, 2022 | 49.07 | 49.34 | 48.50 | 49.18 | 991,888 | -0.28(-0.56%) |
Oct 18, 2022 | 49.65 | 49.97 | 48.75 | 49.46 | 1,281,341 | +0.81(+1.66%) |
Oct 17, 2022 | 48.44 | 48.87 | 48.06 | 48.65 | 1,411,105 | +0.96(+2.02%) |
Oct 14, 2022 | 49.05 | 49.33 | 47.58 | 47.69 | 1,471,827 | -0.87(-1.78%) |
Oct 13, 2022 | 46.95 | 48.91 | 46.48 | 48.55 | 1,304,535 | +0.79(+1.65%) |
Oct 12, 2022 | 48.50 | 48.56 | 47.73 | 47.76 | 1,276,400 | -0.53(-1.09%) |
Oct 11, 2022 | 47.70 | 48.98 | 47.68 | 48.29 | 1,237,511 | +0.49(+1.03%) |
Oct 10, 2022 | 47.64 | 48.07 | 47.21 | 47.80 | 967,241 | +0.36(+0.75%) |
Oct 07, 2022 | 47.52 | 47.87 | 47.17 | 47.45 | 1,129,174 | -0.61(-1.26%) |
Oct 06, 2022 | 48.17 | 48.48 | 47.98 | 48.05 | 1,392,837 | -0.24(-0.50%) |
Oct 05, 2022 | 47.74 | 48.54 | 47.43 | 48.29 | 1,115,543 | -0.05(-0.10%) |
Oct 04, 2022 | 47.44 | 48.48 | 47.31 | 48.34 | 1,344,677 | +1.60(+3.41%) |
Oct 03, 2022 | 45.72 | 47.18 | 45.72 | 46.74 | 1,437,139 | +1.41(+3.12%) |
Sep 30, 2022 | 45.44 | 46.45 | 45.25 | 45.33 | 1,867,012 | -0.06(-0.13%) |
Sep 29, 2022 | 45.81 | 45.88 | 44.98 | 45.39 | 1,167,959 | -0.94(-2.03%) |
Sep 28, 2022 | 45.59 | 46.72 | 45.44 | 46.33 | 1,743,697 | +0.93(+2.05%) |
Sep 27, 2022 | 45.61 | 46.07 | 44.94 | 45.40 | 1,276,351 | +0.26(+0.58%) |
Sep 26, 2022 | 45.17 | 45.60 | 45.00 | 45.14 | 1,734,108 | -0.15(-0.34%) |
Sep 23, 2022 | 45.22 | 45.43 | 44.42 | 45.29 | 1,949,538 | -0.32(-0.70%) |
Sep 22, 2022 | 46.39 | 46.59 | 45.31 | 45.61 | 2,024,952 | -0.86(-1.84%) |
Sep 21, 2022 | 47.60 | 48.01 | 46.46 | 46.47 | 1,748,955 | -0.83(-1.75%) |
Sep 20, 2022 | 48.01 | 48.02 | 46.99 | 47.29 | 1,794,061 | -1.28(-2.63%) |
Sep 19, 2022 | 46.68 | 48.70 | 46.66 | 48.57 | 1,925,392 | +1.73(+3.69%) |
Sep 16, 2022 | 46.45 | 47.13 | 46.26 | 46.84 | 3,312,897 | -0.15(-0.33%) |
Sep 15, 2022 | 47.46 | 48.05 | 46.67 | 46.99 | 1,643,402 | -0.67(-1.41%) |
Sep 14, 2022 | 48.73 | 48.91 | 47.15 | 47.67 | 2,289,171 | -0.87(-1.78%) |
Sep 13, 2022 | 50.45 | 50.62 | 48.43 | 48.53 | 1,607,232 | -3.06(-5.93%) |
Sep 12, 2022 | 51.87 | 52.40 | 51.32 | 51.59 | 1,249,250 | +0.01(+0.02%) |
Sep 09, 2022 | 51.33 | 51.78 | 51.22 | 51.58 | 1,264,358 | +0.51(+1.00%) |
Sep 08, 2022 | 50.59 | 51.15 | 50.18 | 51.07 | 1,162,052 | +0.03(+0.06%) |
Sep 07, 2022 | 49.48 | 51.13 | 49.39 | 51.04 | 1,607,192 | +1.75(+3.55%) |
Sep 06, 2022 | 51.56 | 51.59 | 49.10 | 49.29 | 2,134,370 | -2.10(-4.08%) |
Sep 02, 2022 | 51.77 | 52.74 | 51.09 | 51.39 | 1,371,215 | +0.08(+0.15%) |