Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 51.27 | 52.91 | 50.76 | 52.86 | 2,907,821 | +1.36(+2.64%) |
Nov 29, 2022 | 52.21 | 52.40 | 51.44 | 51.49 | 821,078 | -0.83(-1.58%) |
Nov 28, 2022 | 53.10 | 53.13 | 52.26 | 52.32 | 984,562 | -1.05(-1.97%) |
Nov 25, 2022 | 53.46 | 53.52 | 53.08 | 53.37 | 398,579 | +0.02(+0.04%) |
Nov 23, 2022 | 53.49 | 53.79 | 53.28 | 53.35 | 724,050 | -0.16(-0.29%) |
Nov 22, 2022 | 53.16 | 53.55 | 52.90 | 53.51 | 935,579 | +0.65(+1.23%) |
Nov 21, 2022 | 52.46 | 53.12 | 52.38 | 52.86 | 859,846 | +0.30(+0.57%) |
Nov 18, 2022 | 52.51 | 52.73 | 52.00 | 52.56 | 1,017,930 | +0.80(+1.54%) |
Nov 17, 2022 | 52.28 | 52.49 | 50.85 | 51.76 | 1,083,529 | -1.08(-2.04%) |
Nov 16, 2022 | 52.58 | 53.20 | 52.24 | 52.84 | 995,616 | -0.06(-0.12%) |
Nov 15, 2022 | 52.57 | 53.13 | 52.05 | 52.90 | 1,501,482 | +0.99(+1.90%) |
Nov 14, 2022 | 52.47 | 52.88 | 51.87 | 51.91 | 1,555,405 | -0.64(-1.22%) |
Nov 11, 2022 | 52.86 | 53.02 | 52.20 | 52.55 | 1,283,716 | +0.16(+0.31%) |
Nov 10, 2022 | 52.08 | 52.55 | 51.78 | 52.39 | 1,905,345 | +1.81(+3.58%) |
Nov 09, 2022 | 50.80 | 51.56 | 50.50 | 50.58 | 1,829,765 | -0.41(-0.80%) |
Nov 08, 2022 | 50.92 | 51.31 | 50.22 | 50.98 | 1,624,237 | +0.07(+0.13%) |
Nov 07, 2022 | 50.17 | 50.99 | 49.80 | 50.92 | 1,402,060 | +0.85(+1.70%) |
Nov 04, 2022 | 50.35 | 50.80 | 49.34 | 50.06 | 1,652,078 | +0.07(+0.14%) |
Nov 03, 2022 | 49.93 | 50.37 | 49.49 | 50.00 | 1,359,828 | -0.47(-0.94%) |
Nov 02, 2022 | 51.64 | 50.43 | 50.47 | 3,555,792 | -1.32(-2.54%) | |
Nov 01, 2022 | 51.96 | 52.07 | 50.95 | 51.79 | 4,422,929 | -2.07(-3.85%) |
Oct 31, 2022 | 53.60 | 54.15 | 53.13 | 53.86 | 1,510,661 | +0.19(+0.36%) |
Oct 28, 2022 | 53.03 | 53.91 | 52.60 | 53.67 | 1,252,164 | +0.52(+0.98%) |
Oct 27, 2022 | 52.42 | 54.18 | 51.90 | 53.14 | 2,076,087 | +1.42(+2.75%) |
Oct 26, 2022 | 52.37 | 52.80 | 51.36 | 51.72 | 1,936,218 | -0.45(-0.87%) |
Oct 25, 2022 | 50.88 | 52.29 | 50.88 | 52.17 | 1,765,187 | +1.12(+2.20%) |
Oct 24, 2022 | 50.13 | 51.28 | 50.05 | 51.05 | 1,258,775 | +1.21(+2.43%) |
Oct 21, 2022 | 48.54 | 49.89 | 48.41 | 49.84 | 1,205,317 | +1.36(+2.82%) |
Oct 20, 2022 | 49.63 | 49.81 | 48.13 | 48.48 | 1,351,399 | -1.04(-2.09%) |
Oct 19, 2022 | 49.41 | 49.68 | 48.84 | 49.51 | 985,160 | -0.28(-0.56%) |
Oct 18, 2022 | 49.99 | 50.31 | 49.09 | 49.79 | 1,272,650 | +0.81(+1.66%) |
Oct 17, 2022 | 48.77 | 49.20 | 48.39 | 48.98 | 1,401,534 | +0.97(+2.02%) |
Oct 14, 2022 | 49.39 | 49.67 | 47.91 | 48.01 | 1,461,844 | -0.87(-1.78%) |
Oct 13, 2022 | 47.27 | 49.25 | 46.80 | 48.88 | 1,295,687 | +0.79(+1.65%) |
Oct 12, 2022 | 48.84 | 48.89 | 48.05 | 48.09 | 1,267,742 | -0.53(-1.09%) |
Oct 11, 2022 | 48.02 | 49.31 | 48.00 | 48.62 | 1,229,117 | +0.49(+1.03%) |
Oct 10, 2022 | 47.96 | 48.40 | 47.53 | 48.13 | 960,681 | +0.36(+0.75%) |
Oct 07, 2022 | 47.85 | 48.20 | 47.49 | 47.77 | 1,121,515 | -0.61(-1.26%) |
Oct 06, 2022 | 48.50 | 48.82 | 48.31 | 48.38 | 1,383,390 | -0.24(-0.50%) |
Oct 05, 2022 | 48.07 | 48.87 | 47.75 | 48.62 | 1,107,977 | -0.05(-0.10%) |
Oct 04, 2022 | 47.76 | 48.81 | 47.63 | 48.67 | 1,335,556 | +1.61(+3.41%) |
Oct 03, 2022 | 46.03 | 47.50 | 46.03 | 47.06 | 1,427,392 | +1.42(+3.12%) |
Sep 30, 2022 | 45.75 | 46.76 | 45.56 | 45.64 | 1,854,349 | -0.06(-0.13%) |
Sep 29, 2022 | 46.12 | 46.19 | 45.28 | 45.70 | 1,160,037 | -0.95(-2.03%) |
Sep 28, 2022 | 45.90 | 47.03 | 45.75 | 46.65 | 1,731,870 | +0.94(+2.05%) |
Sep 27, 2022 | 45.92 | 46.39 | 45.24 | 45.71 | 1,267,694 | +0.26(+0.57%) |
Sep 26, 2022 | 45.48 | 45.91 | 45.31 | 45.45 | 1,722,346 | -0.15(-0.34%) |
Sep 23, 2022 | 45.52 | 45.74 | 44.72 | 45.60 | 1,936,315 | -0.32(-0.70%) |
Sep 22, 2022 | 46.71 | 46.91 | 45.62 | 45.92 | 2,011,217 | -0.86(-1.84%) |
Sep 21, 2022 | 47.93 | 48.34 | 46.77 | 46.78 | 1,737,093 | -0.83(-1.75%) |
Sep 20, 2022 | 48.34 | 48.35 | 47.31 | 47.62 | 1,781,893 | -1.29(-2.63%) |
Sep 19, 2022 | 47.00 | 49.03 | 46.98 | 48.90 | 1,912,333 | +1.74(+3.69%) |
Sep 16, 2022 | 46.76 | 47.45 | 46.58 | 47.16 | 3,290,426 | -0.15(-0.33%) |
Sep 15, 2022 | 47.78 | 48.38 | 46.99 | 47.32 | 1,632,255 | -0.68(-1.41%) |
Sep 14, 2022 | 49.07 | 49.24 | 47.47 | 47.99 | 2,273,644 | -0.87(-1.78%) |
Sep 13, 2022 | 50.79 | 50.96 | 48.76 | 48.86 | 1,596,330 | -3.08(-5.93%) |
Sep 12, 2022 | 52.22 | 52.76 | 51.67 | 51.94 | 1,240,776 | +0.01(+0.02%) |
Sep 09, 2022 | 51.68 | 52.14 | 51.56 | 51.93 | 1,255,783 | +0.51(+1.00%) |
Sep 08, 2022 | 50.94 | 51.50 | 50.52 | 51.42 | 1,154,170 | +0.03(+0.06%) |
Sep 07, 2022 | 49.82 | 51.48 | 49.73 | 51.39 | 1,596,291 | +1.76(+3.55%) |
Sep 06, 2022 | 51.91 | 51.95 | 49.44 | 49.63 | 2,119,893 | -2.11(-4.08%) |
Sep 02, 2022 | 52.13 | 53.10 | 51.44 | 51.74 | 1,361,915 | +0.08(+0.15%) |