Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.34 | 44.89 | 42.06 | 44.10 | 3,046,210 | +0.70(+1.61%) |
Nov 29, 2022 | 43.48 | 44.51 | 42.64 | 43.40 | 2,799,548 | +1.02(+2.40%) |
Nov 28, 2022 | 43.02 | 44.01 | 42.21 | 42.38 | 2,654,338 | -3.39(-7.41%) |
Nov 25, 2022 | 46.13 | 46.97 | 45.54 | 45.78 | 1,072,023 | +0.01(+0.03%) |
Nov 23, 2022 | 46.06 | 46.93 | 44.80 | 45.76 | 2,509,468 | -1.56(-3.30%) |
Nov 22, 2022 | 45.09 | 47.33 | 44.95 | 47.33 | 2,170,605 | +3.62(+8.28%) |
Nov 21, 2022 | 43.62 | 44.05 | 40.27 | 43.70 | 4,861,785 | -1.79(-3.94%) |
Nov 18, 2022 | 44.70 | 45.77 | 42.30 | 45.50 | 2,973,472 | -1.00(-2.16%) |
Nov 17, 2022 | 45.47 | 46.55 | 44.41 | 46.50 | 2,230,501 | -0.22(-0.47%) |
Nov 16, 2022 | 48.23 | 48.43 | 46.20 | 46.72 | 2,097,015 | -2.89(-5.83%) |
Nov 15, 2022 | 48.09 | 49.81 | 47.11 | 49.61 | 2,241,088 | +2.28(+4.81%) |
Nov 14, 2022 | 48.38 | 50.10 | 47.24 | 47.33 | 1,941,052 | -1.36(-2.79%) |
Nov 11, 2022 | 47.89 | 49.75 | 47.51 | 48.69 | 2,192,841 | +2.72(+5.91%) |
Nov 10, 2022 | 44.98 | 45.98 | 43.23 | 45.98 | 1,981,303 | +3.31(+7.75%) |
Nov 09, 2022 | 47.21 | 47.51 | 42.43 | 42.67 | 2,696,581 | -6.47(-13.16%) |
Nov 08, 2022 | 49.64 | 49.64 | 47.57 | 49.14 | 2,288,177 | -0.65(-1.31%) |
Nov 07, 2022 | 47.72 | 50.28 | 47.68 | 49.79 | 2,150,070 | +2.85(+6.07%) |
Nov 04, 2022 | 47.55 | 48.66 | 44.97 | 46.94 | 2,602,325 | +1.69(+3.73%) |
Nov 03, 2022 | 42.39 | 45.79 | 42.25 | 45.25 | 2,102,861 | +1.95(+4.51%) |
Nov 02, 2022 | 45.65 | 43.00 | 43.30 | 2,526,274 | -2.34(-5.12%) | |
Nov 01, 2022 | 46.30 | 46.33 | 44.92 | 45.64 | 1,885,436 | +1.12(+2.50%) |
Oct 31, 2022 | 42.81 | 45.48 | 42.51 | 44.52 | 2,131,836 | +1.15(+2.66%) |
Oct 28, 2022 | 44.48 | 45.15 | 41.15 | 43.37 | 2,339,173 | -0.40(-0.91%) |
Oct 27, 2022 | 45.76 | 46.76 | 43.63 | 43.77 | 2,268,336 | -0.74(-1.67%) |
Oct 26, 2022 | 43.49 | 45.60 | 43.49 | 44.51 | 2,381,018 | +1.39(+3.23%) |
Oct 25, 2022 | 42.18 | 43.33 | 41.43 | 43.12 | 2,169,230 | +0.57(+1.33%) |
Oct 24, 2022 | 42.47 | 43.33 | 41.48 | 42.55 | 1,954,018 | +0.18(+0.43%) |
Oct 21, 2022 | 41.37 | 42.49 | 39.74 | 42.37 | 2,644,066 | +1.69(+4.15%) |
Oct 20, 2022 | 42.56 | 43.41 | 40.28 | 40.68 | 2,398,139 | -0.86(-2.07%) |
Oct 19, 2022 | 39.29 | 41.92 | 39.06 | 41.54 | 3,098,003 | +2.10(+5.33%) |
Oct 18, 2022 | 39.49 | 40.59 | 37.90 | 39.44 | 3,128,584 | +0.70(+1.80%) |
Oct 17, 2022 | 38.36 | 39.85 | 37.92 | 38.74 | 2,342,378 | +1.76(+4.77%) |
Oct 14, 2022 | 40.21 | 41.38 | 36.82 | 36.98 | 3,164,833 | -4.14(-10.06%) |
Oct 13, 2022 | 37.00 | 41.59 | 36.72 | 41.12 | 3,683,241 | +2.86(+7.47%) |
Oct 12, 2022 | 36.92 | 38.95 | 35.92 | 38.26 | 2,456,073 | +0.91(+2.43%) |
Oct 11, 2022 | 36.75 | 39.07 | 35.91 | 37.35 | 3,520,286 | -1.12(-2.91%) |
Oct 10, 2022 | 40.07 | 41.20 | 37.72 | 38.47 | 2,768,315 | -1.46(-3.67%) |
Oct 07, 2022 | 40.97 | 42.28 | 39.28 | 39.94 | 3,644,821 | -1.03(-2.52%) |
Oct 06, 2022 | 39.34 | 41.47 | 39.02 | 40.97 | 3,170,973 | +1.16(+2.91%) |
Oct 05, 2022 | 38.35 | 40.46 | 36.60 | 39.81 | 4,474,887 | +1.34(+3.48%) |
Oct 04, 2022 | 36.73 | 38.55 | 36.13 | 38.47 | 3,600,726 | +3.71(+10.66%) |
Oct 03, 2022 | 33.31 | 35.28 | 33.17 | 34.76 | 3,896,270 | +3.89(+12.61%) |
Sep 30, 2022 | 30.00 | 31.78 | 29.52 | 30.87 | 3,230,758 | +0.08(+0.27%) |
Sep 29, 2022 | 30.52 | 30.84 | 28.77 | 30.79 | 4,101,572 | -0.44(-1.40%) |
Sep 28, 2022 | 28.34 | 31.53 | 27.79 | 31.23 | 6,475,105 | +3.65(+13.23%) |
Sep 27, 2022 | 27.25 | 28.57 | 26.74 | 27.58 | 3,919,997 | +1.28(+4.88%) |
Sep 26, 2022 | 27.67 | 28.59 | 26.16 | 26.29 | 3,471,666 | -1.66(-5.95%) |
Sep 23, 2022 | 30.40 | 30.45 | 27.35 | 27.96 | 6,194,408 | -5.49(-16.41%) |
Sep 22, 2022 | 35.74 | 36.40 | 33.39 | 33.45 | 2,318,696 | -1.23(-3.56%) |
Sep 21, 2022 | 37.56 | 37.97 | 34.64 | 34.68 | 2,986,077 | -1.45(-4.01%) |
Sep 20, 2022 | 36.77 | 36.83 | 35.00 | 36.13 | 2,387,432 | -1.17(-3.13%) |
Sep 19, 2022 | 34.92 | 37.49 | 34.71 | 37.30 | 1,619,663 | +0.07(+0.18%) |
Sep 16, 2022 | 39.01 | 39.09 | 35.48 | 37.23 | 3,214,860 | -2.13(-5.40%) |
Sep 15, 2022 | 40.72 | 41.03 | 38.97 | 39.35 | 2,673,547 | -3.01(-7.10%) |
Sep 14, 2022 | 40.79 | 43.46 | 40.79 | 42.36 | 2,891,877 | +2.77(+6.99%) |
Sep 13, 2022 | 40.61 | 42.11 | 39.31 | 39.59 | 2,582,797 | -2.38(-5.66%) |
Sep 12, 2022 | 42.12 | 42.93 | 40.92 | 41.97 | 2,133,288 | +1.07(+2.62%) |
Sep 09, 2022 | 40.50 | 41.39 | 39.80 | 40.90 | 2,009,409 | +2.16(+5.58%) |
Sep 08, 2022 | 38.25 | 39.16 | 37.73 | 38.74 | 1,763,529 | +0.93(+2.47%) |
Sep 07, 2022 | 37.48 | 38.64 | 36.45 | 37.80 | 2,503,340 | -1.48(-3.76%) |
Sep 06, 2022 | 41.22 | 41.47 | 38.84 | 39.28 | 2,553,176 | -1.14(-2.81%) |
Sep 02, 2022 | 41.10 | 41.41 | 39.49 | 40.42 | 3,294,467 | +1.76(+4.55%) |