Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.34 | 51.56 | 49.70 | 51.42 | 5,316,635 | +1.05(+2.08%) |
Nov 29, 2022 | 51.77 | 51.77 | 50.25 | 50.37 | 4,464,441 | -0.58(-1.14%) |
Nov 28, 2022 | 51.55 | 52.05 | 50.95 | 50.96 | 2,138,819 | -0.56(-1.09%) |
Nov 25, 2022 | 51.87 | 51.90 | 51.25 | 51.52 | 667,382 | -0.26(-0.50%) |
Nov 23, 2022 | 51.26 | 52.02 | 51.26 | 51.78 | 2,369,972 | +0.54(+1.06%) |
Nov 22, 2022 | 50.78 | 51.70 | 50.65 | 51.23 | 4,581,880 | +0.64(+1.26%) |
Nov 21, 2022 | 50.49 | 50.98 | 50.34 | 50.59 | 1,033,762 | -0.31(-0.60%) |
Nov 18, 2022 | 51.04 | 51.28 | 50.70 | 50.90 | 2,518,774 | +0.03(+0.06%) |
Nov 17, 2022 | 50.53 | 51.09 | 50.44 | 50.87 | 1,645,413 | -0.32(-0.63%) |
Nov 16, 2022 | 51.38 | 51.52 | 51.08 | 51.19 | 1,742,750 | +0.06(+0.11%) |
Nov 15, 2022 | 51.95 | 52.04 | 50.86 | 51.14 | 2,117,623 | +0.02(+0.04%) |
Nov 14, 2022 | 51.17 | 51.62 | 50.82 | 51.12 | 1,667,948 | -0.03(-0.06%) |
Nov 11, 2022 | 50.39 | 51.35 | 50.22 | 51.15 | 4,467,916 | +0.46(+0.90%) |
Nov 10, 2022 | 51.03 | 51.12 | 50.39 | 50.69 | 2,247,231 | +1.19(+2.41%) |
Nov 09, 2022 | 49.80 | 50.31 | 49.38 | 49.50 | 2,056,846 | -0.41(-0.82%) |
Nov 08, 2022 | 50.33 | 50.50 | 49.58 | 49.91 | 2,598,589 | -0.13(-0.27%) |
Nov 07, 2022 | 50.55 | 50.77 | 50.01 | 50.04 | 2,554,620 | -0.35(-0.70%) |
Nov 04, 2022 | 50.15 | 50.43 | 49.55 | 50.39 | 3,156,161 | +1.42(+2.90%) |
Nov 03, 2022 | 48.35 | 49.23 | 48.03 | 48.97 | 2,316,697 | +0.58(+1.20%) |
Nov 02, 2022 | 49.41 | 48.33 | 48.39 | 1,955,772 | -0.83(-1.69%) | |
Nov 01, 2022 | 49.00 | 49.35 | 48.52 | 49.22 | 3,825,461 | +0.97(+2.02%) |
Oct 31, 2022 | 46.99 | 48.29 | 46.99 | 48.25 | 2,570,314 | +0.75(+1.59%) |
Oct 28, 2022 | 47.07 | 47.49 | 46.75 | 47.49 | 3,355,407 | +0.50(+1.06%) |
Oct 27, 2022 | 47.24 | 47.56 | 46.94 | 47.00 | 1,831,957 | -0.16(-0.34%) |
Oct 26, 2022 | 46.95 | 47.32 | 46.72 | 47.16 | 3,443,835 | +0.37(+0.80%) |
Oct 25, 2022 | 45.97 | 46.80 | 45.81 | 46.79 | 3,588,088 | +0.94(+2.04%) |
Oct 24, 2022 | 45.04 | 46.03 | 44.84 | 45.85 | 3,257,393 | +0.60(+1.33%) |
Oct 21, 2022 | 44.18 | 45.34 | 44.03 | 45.25 | 2,421,977 | +1.10(+2.48%) |
Oct 20, 2022 | 44.00 | 44.51 | 43.77 | 44.15 | 2,056,588 | +0.25(+0.56%) |
Oct 19, 2022 | 43.77 | 44.12 | 43.60 | 43.91 | 1,398,581 | -0.24(-0.54%) |
Oct 18, 2022 | 44.53 | 44.71 | 43.80 | 44.14 | 1,709,689 | +0.02(+0.04%) |
Oct 17, 2022 | 43.64 | 44.41 | 43.62 | 44.12 | 1,750,012 | +0.99(+2.30%) |
Oct 14, 2022 | 43.81 | 43.88 | 43.06 | 43.13 | 1,536,891 | -0.53(-1.22%) |
Oct 13, 2022 | 42.67 | 44.06 | 42.59 | 43.67 | 2,430,106 | +0.12(+0.28%) |
Oct 12, 2022 | 43.44 | 43.87 | 43.12 | 43.54 | 4,599,638 | +0.11(+0.26%) |
Oct 11, 2022 | 43.30 | 43.93 | 42.90 | 43.43 | 1,650,223 | +0.10(+0.24%) |
Oct 10, 2022 | 43.50 | 43.94 | 43.28 | 43.32 | 1,314,105 | -0.02(-0.04%) |
Oct 07, 2022 | 43.46 | 43.73 | 43.23 | 43.34 | 1,584,729 | -0.31(-0.72%) |
Oct 06, 2022 | 43.11 | 44.07 | 43.09 | 43.66 | 1,846,274 | +0.37(+0.86%) |
Oct 05, 2022 | 43.51 | 43.63 | 42.87 | 43.29 | 1,545,083 | -0.60(-1.37%) |
Oct 04, 2022 | 43.71 | 43.93 | 43.32 | 43.89 | 2,584,876 | +0.71(+1.64%) |
Oct 03, 2022 | 42.67 | 43.26 | 42.43 | 43.18 | 2,997,765 | +0.98(+2.33%) |
Sep 30, 2022 | 42.82 | 43.04 | 42.13 | 42.20 | 2,762,940 | -0.58(-1.36%) |
Sep 29, 2022 | 42.92 | 43.21 | 42.39 | 42.78 | 2,489,697 | -0.41(-0.95%) |
Sep 28, 2022 | 42.25 | 43.34 | 42.14 | 43.19 | 2,737,372 | +1.00(+2.37%) |
Sep 27, 2022 | 42.25 | 42.52 | 41.92 | 42.19 | 2,544,342 | +0.39(+0.94%) |
Sep 26, 2022 | 42.48 | 42.92 | 41.77 | 41.80 | 1,706,325 | -1.06(-2.47%) |
Sep 23, 2022 | 43.59 | 43.68 | 42.61 | 42.86 | 3,543,174 | -1.32(-2.98%) |
Sep 22, 2022 | 44.80 | 44.81 | 43.98 | 44.17 | 1,715,779 | -0.50(-1.11%) |
Sep 21, 2022 | 44.62 | 45.35 | 44.47 | 44.67 | 2,587,358 | -0.05(-0.11%) |
Sep 20, 2022 | 44.08 | 44.83 | 43.75 | 44.72 | 3,011,197 | +0.26(+0.58%) |
Sep 19, 2022 | 43.50 | 44.50 | 43.49 | 44.46 | 2,110,535 | +0.61(+1.39%) |
Sep 16, 2022 | 43.82 | 44.04 | 43.43 | 43.85 | 1,765,840 | -0.23(-0.52%) |
Sep 15, 2022 | 44.00 | 44.43 | 43.83 | 44.08 | 3,143,379 | -0.25(-0.56%) |
Sep 14, 2022 | 44.35 | 44.77 | 44.10 | 44.33 | 2,004,155 | +0.14(+0.32%) |
Sep 13, 2022 | 44.77 | 45.05 | 44.12 | 44.18 | 2,655,394 | -1.37(-3.02%) |
Sep 12, 2022 | 44.88 | 45.64 | 44.77 | 45.56 | 1,617,480 | +1.04(+2.34%) |
Sep 09, 2022 | 43.91 | 44.54 | 43.85 | 44.52 | 909,818 | +0.74(+1.70%) |
Sep 08, 2022 | 43.24 | 43.84 | 43.05 | 43.77 | 1,176,548 | +0.37(+0.86%) |
Sep 07, 2022 | 42.88 | 43.56 | 42.23 | 43.40 | 3,915,003 | +0.47(+1.09%) |
Sep 06, 2022 | 43.33 | 43.59 | 42.75 | 42.93 | 2,202,516 | -0.55(-1.27%) |
Sep 02, 2022 | 43.01 | 43.84 | 42.99 | 43.49 | 2,157,957 | +0.86(+2.01%) |