Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.02 | 49.60 | 46.79 | 49.25 | 6,897,002 | +2.39(+5.09%) |
Nov 29, 2022 | 46.94 | 47.46 | 46.61 | 46.86 | 3,696,187 | +1.25(+2.74%) |
Nov 28, 2022 | 46.09 | 46.51 | 44.77 | 45.61 | 4,890,134 | -1.43(-3.05%) |
Nov 25, 2022 | 47.69 | 48.08 | 46.77 | 47.05 | 1,717,837 | -0.61(-1.28%) |
Nov 23, 2022 | 47.66 | 48.11 | 47.04 | 47.66 | 3,271,688 | -0.84(-1.72%) |
Nov 22, 2022 | 46.88 | 48.55 | 46.11 | 48.49 | 5,693,604 | +2.68(+5.85%) |
Nov 21, 2022 | 45.32 | 46.06 | 43.73 | 45.81 | 5,473,942 | -0.67(-1.44%) |
Nov 18, 2022 | 47.33 | 47.71 | 45.90 | 46.48 | 4,038,622 | -0.06(-0.13%) |
Nov 17, 2022 | 46.10 | 46.62 | 44.75 | 46.54 | 5,788,473 | -1.28(-2.67%) |
Nov 16, 2022 | 46.81 | 47.97 | 45.42 | 47.81 | 7,889,981 | -0.53(-1.10%) |
Nov 15, 2022 | 48.73 | 49.11 | 47.59 | 48.34 | 5,488,897 | +0.97(+2.05%) |
Nov 14, 2022 | 45.73 | 48.19 | 45.58 | 47.37 | 6,692,982 | +0.55(+1.17%) |
Nov 11, 2022 | 44.46 | 49.87 | 44.25 | 46.82 | 18,392,412 | +3.76(+8.74%) |
Nov 10, 2022 | 42.06 | 44.69 | 42.06 | 43.06 | 8,348,122 | +3.09(+7.74%) |
Nov 09, 2022 | 41.78 | 41.99 | 39.63 | 39.96 | 4,558,165 | -2.51(-5.90%) |
Nov 08, 2022 | 41.44 | 42.62 | 40.73 | 42.47 | 4,823,344 | +1.69(+4.14%) |
Nov 07, 2022 | 41.72 | 42.04 | 40.28 | 40.78 | 4,876,369 | -0.87(-2.10%) |
Nov 04, 2022 | 40.81 | 42.75 | 40.08 | 41.65 | 11,298,622 | +4.62(+12.47%) |
Nov 03, 2022 | 36.49 | 37.52 | 35.87 | 37.04 | 4,486,643 | -0.07(-0.19%) |
Nov 02, 2022 | 39.99 | 37.10 | 37.10 | 5,319,944 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.05 | 41.39 | 39.55 | 40.16 | 6,469,881 | +1.82(+4.74%) |
Oct 31, 2022 | 38.18 | 39.32 | 38.14 | 38.34 | 5,482,686 | -0.35(-0.91%) |
Oct 28, 2022 | 39.96 | 39.96 | 37.69 | 38.70 | 6,701,198 | -1.88(-4.64%) |
Oct 27, 2022 | 41.72 | 41.95 | 40.36 | 40.58 | 5,274,665 | -1.22(-2.91%) |
Oct 26, 2022 | 41.24 | 42.21 | 40.45 | 41.79 | 6,208,799 | +1.14(+2.80%) |
Oct 25, 2022 | 37.98 | 41.54 | 37.67 | 40.66 | 8,695,845 | +2.27(+5.92%) |
Oct 24, 2022 | 39.24 | 39.34 | 37.82 | 38.38 | 7,982,912 | -1.85(-4.60%) |
Oct 21, 2022 | 38.07 | 41.08 | 37.78 | 40.23 | 14,045,979 | +2.11(+5.53%) |
Oct 20, 2022 | 35.10 | 40.83 | 34.69 | 38.13 | 37,073,472 | +1.26(+3.43%) |
Oct 19, 2022 | 38.24 | 38.52 | 36.40 | 36.86 | 8,507,998 | -2.05(-5.26%) |
Oct 18, 2022 | 39.56 | 39.76 | 37.80 | 38.91 | 5,177,609 | +0.32(+0.84%) |
Oct 17, 2022 | 38.66 | 39.48 | 37.63 | 38.59 | 5,650,384 | +1.01(+2.69%) |
Oct 14, 2022 | 40.12 | 40.12 | 37.13 | 37.58 | 5,721,694 | -2.48(-6.19%) |
Oct 13, 2022 | 37.86 | 40.15 | 37.52 | 40.06 | 8,389,935 | +1.00(+2.56%) |
Oct 12, 2022 | 37.02 | 40.28 | 35.84 | 39.06 | 18,339,092 | +1.97(+5.31%) |
Oct 11, 2022 | 37.10 | 38.28 | 36.54 | 37.09 | 5,017,445 | -0.97(-2.55%) |
Oct 10, 2022 | 38.71 | 39.38 | 37.69 | 38.06 | 5,703,610 | -0.17(-0.44%) |
Oct 07, 2022 | 38.25 | 38.56 | 37.12 | 38.23 | 6,399,346 | -0.82(-2.11%) |
Oct 06, 2022 | 38.58 | 39.54 | 37.87 | 39.05 | 7,059,381 | -0.23(-0.57%) |
Oct 05, 2022 | 38.15 | 39.61 | 37.54 | 39.27 | 7,957,859 | -0.15(-0.37%) |
Oct 04, 2022 | 38.37 | 39.58 | 37.61 | 39.42 | 9,897,730 | +2.78(+7.60%) |
Oct 03, 2022 | 33.66 | 37.18 | 33.32 | 36.64 | 9,929,971 | +3.66(+11.08%) |
Sep 30, 2022 | 34.11 | 35.02 | 32.88 | 32.98 | 9,209,877 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.72 | 13,434,610 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.82 | 33.02 | 34.52 | 10,107,632 | +0.52(+1.53%) |
Sep 27, 2022 | 34.34 | 35.12 | 33.71 | 34.00 | 8,516,352 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.30 | 33.65 | 33.78 | 7,428,039 | -1.02(-2.93%) |
Sep 23, 2022 | 35.18 | 35.59 | 34.40 | 34.80 | 8,331,427 | -1.97(-5.36%) |
Sep 22, 2022 | 39.14 | 39.58 | 36.73 | 36.77 | 10,069,789 | -1.85(-4.80%) |
Sep 21, 2022 | 42.63 | 42.99 | 38.58 | 38.62 | 11,956,623 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.92 | 41.84 | 42.65 | 5,125,578 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.27 | 43.73 | 6,699,977 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.61 | 11,755,207 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.15 | 42.27 | 8,740,340 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.48 | 43.14 | 43.91 | 13,646,138 | -5.37(-10.90%) |
Sep 13, 2022 | 49.33 | 51.39 | 48.83 | 49.28 | 4,420,536 | -2.01(-3.92%) |
Sep 12, 2022 | 52.33 | 52.71 | 50.52 | 51.29 | 5,391,423 | -0.27(-0.53%) |
Sep 09, 2022 | 49.39 | 52.00 | 49.26 | 51.56 | 7,418,792 | +3.68(+7.70%) |
Sep 08, 2022 | 47.02 | 47.96 | 46.20 | 47.88 | 5,372,444 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,327 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.50 | 46.95 | 6,936,343 | -1.31(-2.72%) |
Sep 02, 2022 | 48.29 | 49.34 | 47.95 | 48.26 | 4,044,506 | +1.15(+2.43%) |