Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.79 | 54.72 | 53.46 | 54.51 | 8,154,568 | +0.60(+1.11%) |
Nov 29, 2022 | 53.92 | 54.23 | 53.88 | 53.91 | 2,460,883 | -0.33(-0.61%) |
Nov 28, 2022 | 54.48 | 54.70 | 54.18 | 54.24 | 2,844,692 | -0.42(-0.77%) |
Nov 25, 2022 | 54.54 | 54.75 | 54.50 | 54.66 | 1,997,331 | +0.37(+0.68%) |
Nov 23, 2022 | 53.84 | 54.45 | 53.78 | 54.29 | 3,762,404 | +0.62(+1.15%) |
Nov 22, 2022 | 53.22 | 53.68 | 53.18 | 53.68 | 2,794,296 | +1.12(+2.14%) |
Nov 21, 2022 | 52.62 | 52.77 | 52.45 | 52.55 | 2,015,205 | -0.43(-0.81%) |
Nov 18, 2022 | 53.21 | 53.22 | 52.88 | 52.98 | 1,953,558 | -0.02(-0.04%) |
Nov 17, 2022 | 52.56 | 53.05 | 52.56 | 53.00 | 3,067,747 | -0.10(-0.18%) |
Nov 16, 2022 | 53.24 | 53.33 | 52.94 | 53.10 | 3,416,188 | -0.19(-0.35%) |
Nov 15, 2022 | 53.73 | 53.76 | 53.12 | 53.29 | 3,439,960 | +0.35(+0.66%) |
Nov 14, 2022 | 52.89 | 53.26 | 52.78 | 52.93 | 3,838,215 | -0.73(-1.37%) |
Nov 11, 2022 | 53.27 | 53.73 | 53.06 | 53.67 | 6,523,807 | +1.05(+1.99%) |
Nov 10, 2022 | 51.74 | 52.65 | 51.59 | 52.62 | 6,533,207 | +2.78(+5.59%) |
Nov 09, 2022 | 50.14 | 50.48 | 49.75 | 49.84 | 3,966,912 | -0.86(-1.70%) |
Nov 08, 2022 | 50.49 | 50.98 | 50.42 | 50.70 | 4,519,912 | +0.72(+1.45%) |
Nov 07, 2022 | 50.02 | 50.10 | 49.78 | 49.97 | 2,972,890 | +0.28(+0.57%) |
Nov 04, 2022 | 49.31 | 49.77 | 49.11 | 49.69 | 4,705,261 | +0.95(+1.94%) |
Nov 03, 2022 | 48.63 | 48.96 | 48.51 | 48.74 | 3,654,081 | -0.14(-0.28%) |
Nov 02, 2022 | 49.55 | 48.82 | 48.88 | 5,641,699 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.67 | 49.68 | 49.00 | 49.20 | 6,011,736 | +0.37(+0.76%) |
Oct 31, 2022 | 48.71 | 48.89 | 48.65 | 48.83 | 4,559,290 | -0.28(-0.58%) |
Oct 28, 2022 | 48.53 | 49.11 | 48.53 | 49.11 | 3,845,557 | +0.52(+1.07%) |
Oct 27, 2022 | 49.02 | 49.27 | 48.59 | 48.60 | 4,224,656 | -0.62(-1.25%) |
Oct 26, 2022 | 48.96 | 49.54 | 48.95 | 49.21 | 3,983,974 | +0.28(+0.58%) |
Oct 25, 2022 | 48.35 | 48.98 | 48.35 | 48.93 | 3,930,254 | +1.09(+2.29%) |
Oct 24, 2022 | 47.64 | 47.89 | 47.44 | 47.83 | 5,582,650 | -0.31(-0.65%) |
Oct 21, 2022 | 46.68 | 48.34 | 46.56 | 48.15 | 13,198,180 | +0.83(+1.75%) |
Oct 20, 2022 | 47.52 | 47.93 | 47.23 | 47.32 | 3,875,827 | -0.04(-0.08%) |
Oct 19, 2022 | 47.44 | 47.65 | 47.14 | 47.36 | 3,631,010 | -0.29(-0.61%) |
Oct 18, 2022 | 48.14 | 48.14 | 47.43 | 47.65 | 4,721,545 | -0.17(-0.35%) |
Oct 17, 2022 | 47.69 | 47.95 | 47.65 | 47.82 | 3,244,939 | +0.48(+1.01%) |
Oct 14, 2022 | 48.13 | 48.26 | 47.28 | 47.34 | 6,674,627 | -0.69(-1.44%) |
Oct 13, 2022 | 46.58 | 48.15 | 46.54 | 48.03 | 6,370,212 | +0.42(+0.88%) |
Oct 12, 2022 | 47.65 | 47.83 | 47.56 | 47.61 | 3,972,836 | -0.35(-0.73%) |
Oct 11, 2022 | 48.16 | 48.52 | 47.87 | 47.96 | 3,317,418 | -0.50(-1.03%) |
Oct 10, 2022 | 48.55 | 48.58 | 48.18 | 48.46 | 3,683,012 | -0.20(-0.40%) |
Oct 07, 2022 | 49.10 | 49.16 | 48.50 | 48.66 | 4,214,508 | -0.50(-1.01%) |
Oct 06, 2022 | 49.46 | 49.60 | 49.15 | 49.15 | 4,518,759 | -0.45(-0.91%) |
Oct 05, 2022 | 49.44 | 49.84 | 49.22 | 49.60 | 4,207,496 | -0.53(-1.05%) |
Oct 04, 2022 | 49.50 | 50.16 | 49.42 | 50.13 | 5,651,792 | +1.55(+3.20%) |
Oct 03, 2022 | 48.17 | 48.74 | 48.03 | 48.58 | 5,455,197 | +0.86(+1.80%) |
Sep 30, 2022 | 47.73 | 48.16 | 47.58 | 47.72 | 6,468,358 | -0.40(-0.83%) |
Sep 29, 2022 | 48.16 | 48.26 | 47.73 | 48.12 | 4,708,110 | -0.47(-0.97%) |
Sep 28, 2022 | 47.83 | 48.70 | 47.75 | 48.59 | 6,495,974 | +0.90(+1.88%) |
Sep 27, 2022 | 48.11 | 48.23 | 47.49 | 47.69 | 5,336,636 | -0.40(-0.83%) |
Sep 26, 2022 | 48.25 | 48.51 | 47.88 | 48.09 | 4,643,285 | -0.79(-1.62%) |
Sep 23, 2022 | 49.09 | 49.18 | 48.58 | 48.88 | 5,775,008 | -1.01(-2.02%) |
Sep 22, 2022 | 50.16 | 50.23 | 49.67 | 49.89 | 6,036,135 | +0.39(+0.79%) |
Sep 21, 2022 | 49.89 | 50.35 | 49.40 | 49.50 | 5,425,623 | -0.58(-1.15%) |
Sep 20, 2022 | 50.13 | 50.23 | 49.87 | 50.07 | 4,401,620 | -0.53(-1.04%) |
Sep 19, 2022 | 50.03 | 50.68 | 50.03 | 50.60 | 3,969,664 | +0.17(+0.33%) |
Sep 16, 2022 | 50.36 | 50.57 | 50.25 | 50.43 | 3,905,070 | -0.04(-0.08%) |
Sep 15, 2022 | 50.59 | 50.91 | 50.40 | 50.47 | 3,651,860 | -0.40(-0.79%) |
Sep 14, 2022 | 50.99 | 51.14 | 50.63 | 50.87 | 5,278,799 | +0.72(+1.44%) |
Sep 13, 2022 | 50.92 | 51.11 | 50.13 | 50.15 | 11,181,614 | -1.71(-3.30%) |
Sep 12, 2022 | 51.89 | 52.17 | 51.83 | 51.86 | 6,837,065 | +0.02(+0.04%) |
Sep 09, 2022 | 51.50 | 51.86 | 51.48 | 51.84 | 5,497,560 | +0.96(+1.88%) |
Sep 08, 2022 | 50.43 | 50.91 | 50.35 | 50.88 | 4,436,804 | +0.61(+1.20%) |
Sep 07, 2022 | 49.65 | 50.32 | 49.62 | 50.28 | 4,773,502 | -0.08(-0.16%) |
Sep 06, 2022 | 50.72 | 50.75 | 50.23 | 50.35 | 5,743,256 | -0.80(-1.57%) |
Sep 02, 2022 | 51.69 | 51.94 | 51.08 | 51.16 | 5,283,902 | -0.57(-1.10%) |