Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.89 | 54.05 | 52.22 | 53.88 | 5,166,315 | +1.15(+2.18%) |
Nov 29, 2022 | 53.15 | 53.67 | 52.53 | 52.73 | 1,799,083 | -0.34(-0.64%) |
Nov 28, 2022 | 52.87 | 53.43 | 52.71 | 53.07 | 2,494,249 | -0.26(-0.49%) |
Nov 25, 2022 | 53.71 | 53.94 | 53.26 | 53.33 | 1,215,119 | -0.22(-0.41%) |
Nov 23, 2022 | 53.78 | 54.11 | 53.42 | 53.55 | 1,971,456 | -0.15(-0.28%) |
Nov 22, 2022 | 53.91 | 54.16 | 53.27 | 53.70 | 2,739,592 | +0.19(+0.35%) |
Nov 21, 2022 | 53.42 | 53.86 | 53.25 | 53.51 | 1,906,054 | -0.10(-0.19%) |
Nov 18, 2022 | 54.41 | 54.62 | 53.06 | 53.61 | 2,730,323 | -0.09(-0.17%) |
Nov 17, 2022 | 53.98 | 54.28 | 52.70 | 53.70 | 1,912,790 | -1.20(-2.18%) |
Nov 16, 2022 | 55.20 | 55.78 | 54.67 | 54.90 | 1,973,664 | -0.52(-0.94%) |
Nov 15, 2022 | 55.90 | 56.61 | 54.95 | 55.42 | 2,068,844 | +0.34(+0.62%) |
Nov 14, 2022 | 55.07 | 56.15 | 55.02 | 55.08 | 2,768,523 | -0.12(-0.22%) |
Nov 11, 2022 | 53.89 | 55.62 | 53.67 | 55.20 | 6,689,470 | +1.43(+2.65%) |
Nov 10, 2022 | 53.73 | 54.22 | 53.20 | 53.77 | 4,808,503 | +2.15(+4.16%) |
Nov 09, 2022 | 51.69 | 52.36 | 51.38 | 51.62 | 2,043,364 | -0.51(-0.98%) |
Nov 08, 2022 | 53.45 | 53.49 | 51.84 | 52.13 | 4,698,062 | -1.00(-1.88%) |
Nov 07, 2022 | 53.08 | 53.57 | 52.44 | 53.13 | 2,645,980 | +0.32(+0.60%) |
Nov 04, 2022 | 52.60 | 53.48 | 51.56 | 52.81 | 2,544,235 | +1.55(+3.02%) |
Nov 03, 2022 | 49.32 | 52.12 | 47.53 | 51.26 | 4,476,649 | +2.32(+4.73%) |
Nov 02, 2022 | 49.70 | 48.74 | 48.95 | 3,051,395 | -1.25(-2.49%) | |
Nov 01, 2022 | 50.99 | 51.53 | 50.04 | 50.20 | 2,058,296 | -0.20(-0.40%) |
Oct 31, 2022 | 50.07 | 50.89 | 49.94 | 50.40 | 2,378,500 | +0.05(+0.10%) |
Oct 28, 2022 | 48.73 | 50.44 | 48.37 | 50.35 | 2,294,675 | +1.82(+3.74%) |
Oct 27, 2022 | 48.98 | 49.44 | 48.39 | 48.53 | 2,662,091 | +0.02(+0.04%) |
Oct 26, 2022 | 49.10 | 49.51 | 48.19 | 48.51 | 2,372,879 | -0.28(-0.57%) |
Oct 25, 2022 | 47.68 | 48.90 | 47.66 | 48.79 | 2,523,719 | +1.10(+2.30%) |
Oct 24, 2022 | 47.16 | 47.72 | 46.78 | 47.69 | 1,387,817 | +1.00(+2.14%) |
Oct 21, 2022 | 45.38 | 46.73 | 45.05 | 46.69 | 3,324,490 | +1.59(+3.52%) |
Oct 20, 2022 | 46.33 | 46.74 | 45.05 | 45.11 | 1,878,675 | -1.11(-2.40%) |
Oct 19, 2022 | 46.00 | 46.84 | 45.52 | 46.21 | 3,054,284 | -0.71(-1.51%) |
Oct 18, 2022 | 47.83 | 48.38 | 46.49 | 46.92 | 3,760,317 | +0.29(+0.62%) |
Oct 17, 2022 | 46.34 | 47.09 | 45.91 | 46.63 | 2,230,637 | +1.62(+3.59%) |
Oct 14, 2022 | 47.08 | 47.41 | 44.94 | 45.02 | 2,286,976 | -1.68(-3.59%) |
Oct 13, 2022 | 43.94 | 47.05 | 43.48 | 46.69 | 2,287,953 | +1.66(+3.68%) |
Oct 12, 2022 | 45.48 | 45.82 | 44.20 | 45.04 | 1,734,424 | -0.29(-0.64%) |
Oct 11, 2022 | 44.83 | 46.03 | 44.46 | 45.33 | 2,284,171 | +0.26(+0.58%) |
Oct 10, 2022 | 46.01 | 46.06 | 44.65 | 45.07 | 2,069,870 | -0.49(-1.07%) |
Oct 07, 2022 | 46.19 | 46.37 | 45.23 | 45.56 | 1,641,754 | -1.36(-2.89%) |
Oct 06, 2022 | 46.65 | 47.69 | 46.63 | 46.91 | 1,991,886 | +0.07(+0.15%) |
Oct 05, 2022 | 46.16 | 47.08 | 45.99 | 46.84 | 2,086,878 | -0.13(-0.28%) |
Oct 04, 2022 | 46.06 | 47.03 | 45.92 | 46.97 | 1,856,184 | +2.04(+4.53%) |
Oct 03, 2022 | 44.01 | 45.64 | 43.43 | 44.94 | 2,954,192 | +1.77(+4.09%) |
Sep 30, 2022 | 43.67 | 44.28 | 43.08 | 43.17 | 2,225,207 | -0.43(-0.98%) |
Sep 29, 2022 | 43.22 | 43.65 | 42.49 | 43.60 | 2,522,354 | -0.42(-0.95%) |
Sep 28, 2022 | 43.22 | 44.42 | 42.86 | 44.02 | 2,279,740 | +1.18(+2.75%) |
Sep 27, 2022 | 43.88 | 44.03 | 42.11 | 42.84 | 2,770,696 | -0.39(-0.90%) |
Sep 26, 2022 | 43.66 | 44.46 | 43.20 | 43.23 | 2,837,148 | -0.75(-1.70%) |
Sep 23, 2022 | 44.12 | 44.37 | 42.97 | 43.98 | 2,913,279 | -0.74(-1.65%) |
Sep 22, 2022 | 45.98 | 46.27 | 44.69 | 44.72 | 4,089,050 | -1.34(-2.90%) |
Sep 21, 2022 | 47.43 | 48.05 | 46.04 | 46.05 | 4,124,040 | -1.04(-2.20%) |
Sep 20, 2022 | 47.90 | 47.99 | 46.54 | 47.09 | 2,880,842 | -1.27(-2.62%) |
Sep 19, 2022 | 46.63 | 48.52 | 46.63 | 48.36 | 2,660,655 | +1.27(+2.69%) |
Sep 16, 2022 | 48.39 | 48.44 | 46.31 | 47.09 | 6,058,740 | -2.12(-4.30%) |
Sep 15, 2022 | 49.55 | 50.43 | 49.02 | 49.21 | 3,248,859 | -0.29(-0.58%) |
Sep 14, 2022 | 49.55 | 49.56 | 48.56 | 49.50 | 2,208,152 | +0.04(+0.08%) |
Sep 13, 2022 | 49.85 | 50.57 | 49.24 | 49.46 | 1,970,355 | -1.99(-3.86%) |
Sep 12, 2022 | 50.53 | 51.60 | 50.53 | 51.44 | 2,237,492 | +1.32(+2.63%) |
Sep 09, 2022 | 49.55 | 50.25 | 49.42 | 50.13 | 1,784,135 | +0.92(+1.87%) |
Sep 08, 2022 | 48.22 | 49.25 | 47.75 | 49.21 | 3,100,661 | +0.58(+1.19%) |
Sep 07, 2022 | 47.54 | 48.78 | 47.41 | 48.63 | 3,572,311 | +1.06(+2.22%) |
Sep 06, 2022 | 47.91 | 47.97 | 47.21 | 47.57 | 3,314,423 | -0.07(-0.15%) |
Sep 02, 2022 | 49.00 | 49.33 | 47.43 | 47.64 | 3,525,237 | -0.64(-1.32%) |