Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.46 | 47.55 | 43.95 | 47.07 | 4,441,119 | +2.51(+5.63%) |
Nov 29, 2022 | 46.00 | 46.63 | 44.23 | 44.56 | 2,972,828 | -1.23(-2.69%) |
Nov 28, 2022 | 45.60 | 47.89 | 45.60 | 45.79 | 4,017,578 | -0.24(-0.52%) |
Nov 25, 2022 | 46.05 | 46.06 | 44.95 | 46.03 | 1,711,717 | -0.32(-0.69%) |
Nov 23, 2022 | 43.81 | 46.69 | 43.21 | 46.35 | 3,408,501 | +2.49(+5.68%) |
Nov 22, 2022 | 43.80 | 43.97 | 42.30 | 43.86 | 3,666,260 | -0.32(-0.72%) |
Nov 21, 2022 | 45.39 | 45.41 | 43.05 | 44.18 | 3,435,693 | -1.82(-3.96%) |
Nov 18, 2022 | 48.55 | 48.55 | 45.56 | 46.00 | 2,746,237 | -1.44(-3.04%) |
Nov 17, 2022 | 47.94 | 48.27 | 46.82 | 47.44 | 3,073,250 | -2.11(-4.26%) |
Nov 16, 2022 | 52.02 | 52.18 | 49.13 | 49.55 | 3,714,762 | -3.77(-7.07%) |
Nov 15, 2022 | 53.74 | 54.33 | 51.66 | 53.32 | 5,117,634 | +1.77(+3.43%) |
Nov 14, 2022 | 52.32 | 53.31 | 51.40 | 51.55 | 5,815,459 | -1.45(-2.74%) |
Nov 11, 2022 | 46.03 | 53.05 | 45.47 | 53.00 | 10,930,920 | +7.50(+16.48%) |
Nov 10, 2022 | 42.82 | 45.56 | 42.82 | 45.50 | 5,790,509 | +5.70(+14.32%) |
Nov 09, 2022 | 40.50 | 40.65 | 39.57 | 39.80 | 4,448,975 | -1.40(-3.40%) |
Nov 08, 2022 | 42.91 | 43.18 | 40.56 | 41.20 | 5,687,875 | -1.31(-3.08%) |
Nov 07, 2022 | 41.18 | 42.77 | 40.15 | 42.51 | 4,787,936 | +1.65(+4.04%) |
Nov 04, 2022 | 43.00 | 43.37 | 39.63 | 40.86 | 6,499,661 | -1.57(-3.70%) |
Nov 03, 2022 | 42.83 | 44.10 | 42.21 | 42.43 | 3,745,110 | -0.73(-1.69%) |
Nov 02, 2022 | 47.80 | 47.81 | 43.15 | 43.16 | 5,024,537 | -4.73(-9.88%) |
Nov 01, 2022 | 49.73 | 50.25 | 47.53 | 47.89 | 3,593,555 | -0.41(-0.85%) |
Oct 31, 2022 | 48.19 | 49.04 | 47.63 | 48.30 | 2,412,214 | -0.43(-0.88%) |
Oct 28, 2022 | 48.09 | 48.80 | 47.00 | 48.73 | 2,906,840 | +0.49(+1.02%) |
Oct 27, 2022 | 49.57 | 50.55 | 48.02 | 48.24 | 2,699,601 | -0.75(-1.53%) |
Oct 26, 2022 | 48.95 | 51.10 | 48.46 | 48.99 | 4,867,771 | -1.24(-2.47%) |
Oct 25, 2022 | 49.06 | 50.62 | 49.06 | 50.23 | 4,131,883 | +1.76(+3.63%) |
Oct 24, 2022 | 48.01 | 48.51 | 46.03 | 48.47 | 3,932,191 | +0.66(+1.38%) |
Oct 21, 2022 | 46.03 | 48.01 | 44.80 | 47.81 | 4,236,098 | +1.15(+2.46%) |
Oct 20, 2022 | 46.77 | 47.95 | 46.05 | 46.66 | 4,156,924 | +0.11(+0.24%) |
Oct 19, 2022 | 47.88 | 48.27 | 46.04 | 46.55 | 3,494,536 | -1.94(-4.00%) |
Oct 18, 2022 | 48.44 | 49.41 | 46.91 | 48.49 | 7,558,972 | +2.33(+5.05%) |
Oct 17, 2022 | 46.04 | 47.60 | 45.46 | 46.16 | 4,874,098 | +2.16(+4.91%) |
Oct 14, 2022 | 47.15 | 47.47 | 43.95 | 44.00 | 3,369,074 | -2.20(-4.76%) |
Oct 13, 2022 | 42.87 | 46.98 | 42.13 | 46.20 | 5,308,807 | +0.85(+1.87%) |
Oct 12, 2022 | 44.93 | 45.71 | 43.33 | 45.35 | 5,807,195 | +0.81(+1.82%) |
Oct 11, 2022 | 46.11 | 46.38 | 44.20 | 44.54 | 4,076,163 | -1.73(-3.74%) |
Oct 10, 2022 | 48.01 | 48.20 | 45.67 | 46.27 | 5,468,771 | -1.56(-3.26%) |
Oct 07, 2022 | 50.08 | 50.33 | 47.70 | 47.83 | 6,643,847 | -3.74(-7.25%) |
Oct 06, 2022 | 53.80 | 54.54 | 51.51 | 51.57 | 5,663,226 | -2.32(-4.31%) |
Oct 05, 2022 | 54.43 | 54.57 | 51.91 | 53.89 | 4,275,781 | -1.99(-3.56%) |
Oct 04, 2022 | 54.69 | 56.62 | 54.64 | 55.88 | 5,017,782 | +2.95(+5.57%) |
Oct 03, 2022 | 51.37 | 53.65 | 51.29 | 52.93 | 6,319,216 | -0.54(-1.01%) |
Sep 30, 2022 | 55.48 | 56.63 | 53.34 | 53.47 | 4,579,861 | -1.73(-3.13%) |
Sep 29, 2022 | 53.62 | 55.46 | 53.58 | 55.20 | 3,993,848 | -0.11(-0.20%) |
Sep 28, 2022 | 53.40 | 55.66 | 53.40 | 55.31 | 4,988,280 | +2.68(+5.09%) |
Sep 27, 2022 | 52.86 | 54.10 | 52.01 | 52.63 | 3,730,711 | +0.96(+1.86%) |
Sep 26, 2022 | 52.75 | 54.60 | 51.62 | 51.67 | 3,618,597 | -0.72(-1.37%) |
Sep 23, 2022 | 53.72 | 54.49 | 51.12 | 52.39 | 6,805,136 | -1.61(-2.98%) |
Sep 22, 2022 | 53.56 | 54.65 | 52.53 | 54.00 | 5,427,270 | -0.60(-1.10%) |
Sep 21, 2022 | 55.74 | 57.67 | 54.55 | 54.60 | 3,740,655 | -0.94(-1.69%) |
Sep 20, 2022 | 55.55 | 56.91 | 55.02 | 55.54 | 3,354,278 | -0.94(-1.66%) |
Sep 19, 2022 | 56.01 | 57.33 | 55.50 | 56.48 | 4,590,028 | -0.10(-0.18%) |
Sep 16, 2022 | 58.50 | 58.93 | 55.61 | 56.58 | 6,918,530 | -3.70(-6.14%) |
Sep 15, 2022 | 59.57 | 62.75 | 59.00 | 60.28 | 5,919,483 | -0.27(-0.45%) |
Sep 14, 2022 | 60.65 | 61.31 | 59.74 | 60.55 | 4,103,344 | -0.38(-0.62%) |
Sep 13, 2022 | 62.50 | 63.29 | 60.78 | 60.93 | 6,611,469 | -4.73(-7.20%) |
Sep 12, 2022 | 64.61 | 67.35 | 64.26 | 65.66 | 10,180,971 | +1.62(+2.53%) |
Sep 09, 2022 | 65.81 | 66.37 | 61.75 | 64.04 | 34,937,216 | +6.09(+10.51%) |
Sep 08, 2022 | 54.10 | 58.01 | 53.37 | 57.95 | 10,392,481 | +2.81(+5.10%) |
Sep 07, 2022 | 53.80 | 55.45 | 53.25 | 55.14 | 4,889,091 | +1.34(+2.49%) |
Sep 06, 2022 | 54.64 | 55.21 | 53.25 | 53.80 | 4,601,226 | -0.65(-1.19%) |
Sep 02, 2022 | 56.66 | 57.04 | 53.99 | 54.45 | 3,090,411 | -1.25(-2.24%) |