Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.89 | 58.24 | 56.62 | 57.89 | 4,073,031 | +1.83(+3.27%) |
Nov 29, 2022 | 55.72 | 56.22 | 55.64 | 56.05 | 3,681,090 | +1.69(+3.10%) |
Nov 28, 2022 | 54.37 | 55.02 | 54.20 | 54.36 | 3,268,659 | -0.65(-1.17%) |
Nov 25, 2022 | 54.73 | 55.22 | 54.71 | 55.01 | 1,391,595 | -0.33(-0.60%) |
Nov 23, 2022 | 53.95 | 55.34 | 53.88 | 55.34 | 3,969,270 | +1.19(+2.20%) |
Nov 22, 2022 | 53.46 | 54.22 | 53.26 | 54.15 | 2,712,664 | +1.39(+2.64%) |
Nov 21, 2022 | 52.35 | 53.03 | 51.58 | 52.76 | 3,971,175 | -1.38(-2.55%) |
Nov 18, 2022 | 54.19 | 54.28 | 53.60 | 54.14 | 2,924,112 | +0.13(+0.24%) |
Nov 17, 2022 | 52.54 | 54.03 | 52.38 | 54.01 | 3,535,000 | -0.07(-0.14%) |
Nov 16, 2022 | 54.66 | 54.88 | 53.79 | 54.09 | 4,266,174 | -0.93(-1.69%) |
Nov 15, 2022 | 55.35 | 55.43 | 54.58 | 55.02 | 3,743,560 | +1.20(+2.23%) |
Nov 14, 2022 | 53.79 | 54.50 | 53.68 | 53.82 | 4,006,204 | +0.31(+0.59%) |
Nov 11, 2022 | 53.06 | 54.00 | 52.68 | 53.51 | 7,162,641 | +3.33(+6.63%) |
Nov 10, 2022 | 49.46 | 50.29 | 48.98 | 50.18 | 5,299,106 | +2.16(+4.49%) |
Nov 09, 2022 | 49.06 | 49.35 | 47.98 | 48.02 | 3,497,289 | -1.15(-2.34%) |
Nov 08, 2022 | 48.78 | 49.76 | 48.47 | 49.17 | 4,508,672 | +0.52(+1.06%) |
Nov 07, 2022 | 49.75 | 49.75 | 48.56 | 48.66 | 3,842,598 | -0.23(-0.47%) |
Nov 04, 2022 | 48.50 | 49.42 | 48.10 | 48.89 | 8,498,330 | +4.34(+9.75%) |
Nov 03, 2022 | 43.88 | 44.88 | 43.75 | 44.55 | 4,694,131 | +0.24(+0.54%) |
Nov 02, 2022 | 45.72 | 46.40 | 44.29 | 44.31 | 5,389,005 | -1.41(-3.08%) |
Nov 01, 2022 | 46.40 | 46.46 | 45.38 | 45.72 | 4,501,845 | +1.64(+3.72%) |
Oct 31, 2022 | 43.40 | 44.48 | 43.40 | 44.08 | 4,305,112 | +0.27(+0.61%) |
Oct 28, 2022 | 44.24 | 44.49 | 43.25 | 43.81 | 8,272,580 | -2.18(-4.75%) |
Oct 27, 2022 | 46.16 | 46.26 | 45.53 | 45.99 | 5,186,612 | -1.07(-2.27%) |
Oct 26, 2022 | 46.47 | 47.93 | 46.43 | 47.06 | 5,601,709 | +1.28(+2.80%) |
Oct 25, 2022 | 45.16 | 46.13 | 44.77 | 45.78 | 3,987,452 | +0.61(+1.35%) |
Oct 24, 2022 | 45.07 | 45.70 | 44.89 | 45.17 | 4,099,268 | -1.15(-2.49%) |
Oct 21, 2022 | 44.14 | 46.45 | 44.08 | 46.33 | 4,325,436 | +1.85(+4.17%) |
Oct 20, 2022 | 43.99 | 45.58 | 43.96 | 44.47 | 4,854,703 | -0.30(-0.66%) |
Oct 19, 2022 | 44.91 | 45.26 | 44.38 | 44.77 | 2,860,567 | -0.66(-1.46%) |
Oct 18, 2022 | 46.32 | 46.49 | 44.78 | 45.43 | 3,573,501 | -0.48(-1.04%) |
Oct 17, 2022 | 45.97 | 46.32 | 45.61 | 45.91 | 4,339,024 | +1.38(+3.10%) |
Oct 14, 2022 | 46.42 | 46.45 | 44.49 | 44.53 | 3,074,918 | -1.78(-3.84%) |
Oct 13, 2022 | 44.40 | 46.80 | 44.12 | 46.31 | 3,974,323 | +1.01(+2.24%) |
Oct 12, 2022 | 45.34 | 46.14 | 45.22 | 45.29 | 3,871,169 | -0.91(-1.98%) |
Oct 11, 2022 | 46.21 | 47.19 | 45.59 | 46.21 | 4,340,556 | -1.00(-2.13%) |
Oct 10, 2022 | 47.68 | 47.74 | 47.05 | 47.21 | 3,729,412 | +0.04(+0.08%) |
Oct 07, 2022 | 47.36 | 47.83 | 46.96 | 47.17 | 3,943,772 | -0.36(-0.76%) |
Oct 06, 2022 | 47.71 | 48.18 | 47.34 | 47.53 | 3,679,847 | -0.94(-1.94%) |
Oct 05, 2022 | 47.98 | 48.76 | 47.77 | 48.47 | 3,550,901 | -0.59(-1.20%) |
Oct 04, 2022 | 48.22 | 49.30 | 48.12 | 49.06 | 3,544,231 | +1.45(+3.04%) |
Oct 03, 2022 | 47.01 | 47.88 | 46.90 | 47.62 | 3,256,438 | +1.49(+3.24%) |
Sep 30, 2022 | 45.82 | 47.10 | 45.82 | 46.12 | 3,356,626 | -0.35(-0.75%) |
Sep 29, 2022 | 46.60 | 46.75 | 45.59 | 46.47 | 4,485,741 | +0.27(+0.58%) |
Sep 28, 2022 | 44.78 | 46.29 | 44.70 | 46.21 | 4,085,109 | +1.50(+3.36%) |
Sep 27, 2022 | 44.70 | 45.10 | 44.34 | 44.70 | 4,335,017 | +0.95(+2.17%) |
Sep 26, 2022 | 43.78 | 44.79 | 43.68 | 43.75 | 6,061,909 | -1.29(-2.86%) |
Sep 23, 2022 | 45.31 | 45.41 | 44.41 | 45.05 | 5,824,867 | -2.16(-4.57%) |
Sep 22, 2022 | 47.93 | 48.00 | 46.93 | 47.20 | 5,295,568 | +1.11(+2.40%) |
Sep 21, 2022 | 47.52 | 47.61 | 46.11 | 46.10 | 2,843,844 | -1.33(-2.80%) |
Sep 20, 2022 | 47.60 | 47.67 | 47.01 | 47.42 | 4,073,414 | -0.41(-0.85%) |
Sep 19, 2022 | 46.16 | 47.87 | 46.10 | 47.83 | 3,505,215 | +0.87(+1.84%) |
Sep 16, 2022 | 46.74 | 47.39 | 46.40 | 46.96 | 5,286,016 | -0.67(-1.41%) |
Sep 15, 2022 | 47.64 | 48.29 | 47.33 | 47.64 | 3,245,864 | -0.31(-0.65%) |
Sep 14, 2022 | 48.16 | 48.46 | 47.55 | 47.95 | 3,417,388 | -0.15(-0.31%) |
Sep 13, 2022 | 48.97 | 49.53 | 47.98 | 48.10 | 4,727,631 | -2.18(-4.33%) |
Sep 12, 2022 | 50.33 | 50.60 | 49.91 | 50.27 | 3,669,902 | +1.11(+2.25%) |
Sep 09, 2022 | 48.28 | 49.30 | 48.28 | 49.17 | 4,225,906 | +2.72(+5.85%) |
Sep 08, 2022 | 45.68 | 46.55 | 45.50 | 46.45 | 5,745,021 | +1.28(+2.84%) |
Sep 07, 2022 | 44.82 | 45.34 | 44.45 | 45.17 | 5,619,649 | -0.78(-1.71%) |
Sep 06, 2022 | 46.55 | 46.69 | 45.79 | 45.95 | 5,530,369 | -0.33(-0.72%) |
Sep 02, 2022 | 47.09 | 47.30 | 46.05 | 46.28 | 4,455,008 | +0.30(+0.66%) |