Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.93 | 50.13 | 48.57 | 50.13 | 1,750,738 | +1.16(+2.37%) |
Nov 29, 2022 | 48.94 | 49.11 | 48.71 | 48.98 | 1,319,261 | +0.01(+0.02%) |
Nov 28, 2022 | 49.30 | 49.48 | 48.84 | 48.97 | 1,276,076 | -0.68(-1.37%) |
Nov 25, 2022 | 49.50 | 49.69 | 49.50 | 49.65 | 548,726 | +0.11(+0.21%) |
Nov 23, 2022 | 49.30 | 49.61 | 49.28 | 49.54 | 1,238,882 | +0.17(+0.35%) |
Nov 22, 2022 | 49.00 | 49.39 | 49.00 | 49.37 | 1,895,558 | +0.57(+1.16%) |
Nov 21, 2022 | 48.60 | 48.88 | 48.55 | 48.80 | 1,128,995 | +0.07(+0.14%) |
Nov 18, 2022 | 48.74 | 48.82 | 48.39 | 48.74 | 2,082,876 | +0.39(+0.81%) |
Nov 17, 2022 | 47.85 | 48.35 | 47.84 | 48.34 | 1,867,855 | +0.02(+0.04%) |
Nov 16, 2022 | 48.46 | 48.58 | 48.27 | 48.32 | 1,592,910 | -0.29(-0.59%) |
Nov 15, 2022 | 48.88 | 49.06 | 48.14 | 48.61 | 1,520,933 | +0.26(+0.54%) |
Nov 14, 2022 | 48.54 | 48.99 | 48.32 | 48.35 | 10,970,383 | -0.35(-0.73%) |
Nov 11, 2022 | 48.61 | 48.77 | 48.25 | 48.71 | 1,371,544 | +0.15(+0.32%) |
Nov 10, 2022 | 47.82 | 48.60 | 47.65 | 48.55 | 1,600,335 | +2.08(+4.47%) |
Nov 09, 2022 | 46.94 | 47.17 | 46.40 | 46.48 | 1,703,936 | -0.75(-1.58%) |
Nov 08, 2022 | 47.04 | 47.52 | 46.74 | 47.22 | 1,447,392 | +0.29(+0.61%) |
Nov 07, 2022 | 46.63 | 47.00 | 46.46 | 46.94 | 1,616,121 | +0.46(+0.99%) |
Nov 04, 2022 | 46.34 | 46.69 | 45.77 | 46.48 | 1,697,456 | +0.74(+1.61%) |
Nov 03, 2022 | 45.61 | 46.01 | 45.34 | 45.74 | 1,402,300 | -0.35(-0.77%) |
Nov 02, 2022 | 46.89 | 46.07 | 46.09 | 2,517,577 | -0.86(-1.84%) | |
Nov 01, 2022 | 47.25 | 47.31 | 46.67 | 46.95 | 1,708,072 | +0.00(+0.00%) |
Oct 31, 2022 | 46.94 | 47.18 | 46.82 | 46.95 | 1,557,058 | -0.26(-0.55%) |
Oct 28, 2022 | 46.17 | 47.25 | 46.17 | 47.21 | 1,669,563 | +1.19(+2.58%) |
Oct 27, 2022 | 46.25 | 46.57 | 45.97 | 46.02 | 1,658,771 | +0.06(+0.13%) |
Oct 26, 2022 | 45.84 | 46.43 | 45.80 | 45.97 | 1,584,665 | +0.11(+0.23%) |
Oct 25, 2022 | 45.25 | 45.92 | 45.21 | 45.86 | 1,901,045 | +0.53(+1.16%) |
Oct 24, 2022 | 44.98 | 45.47 | 44.85 | 45.34 | 1,747,826 | +0.60(+1.35%) |
Oct 21, 2022 | 43.62 | 44.79 | 43.49 | 44.73 | 1,634,296 | +1.14(+2.62%) |
Oct 20, 2022 | 44.11 | 44.45 | 43.48 | 43.59 | 1,797,787 | -0.54(-1.22%) |
Oct 19, 2022 | 44.30 | 44.50 | 43.79 | 44.13 | 1,485,608 | -0.47(-1.05%) |
Oct 18, 2022 | 44.82 | 44.95 | 44.19 | 44.60 | 1,695,602 | +0.57(+1.31%) |
Oct 17, 2022 | 43.82 | 44.19 | 43.80 | 44.02 | 1,890,945 | +0.88(+2.04%) |
Oct 14, 2022 | 44.14 | 44.40 | 43.05 | 43.14 | 2,302,849 | -0.74(-1.68%) |
Oct 13, 2022 | 42.03 | 44.04 | 41.84 | 43.88 | 3,394,311 | +1.22(+2.85%) |
Oct 12, 2022 | 42.88 | 43.11 | 42.63 | 42.66 | 2,389,223 | -0.11(-0.27%) |
Oct 11, 2022 | 42.79 | 43.33 | 42.60 | 42.78 | 2,313,392 | -0.15(-0.36%) |
Oct 10, 2022 | 43.29 | 43.38 | 42.65 | 42.93 | 1,615,460 | -0.23(-0.53%) |
Oct 07, 2022 | 43.77 | 43.79 | 42.91 | 43.16 | 1,940,261 | -0.96(-2.17%) |
Oct 06, 2022 | 44.53 | 44.78 | 44.06 | 44.12 | 2,297,578 | -0.60(-1.35%) |
Oct 05, 2022 | 44.44 | 45.01 | 44.19 | 44.72 | 2,277,549 | -0.15(-0.34%) |
Oct 04, 2022 | 44.23 | 44.89 | 44.20 | 44.88 | 3,642,774 | +1.21(+2.76%) |
Oct 03, 2022 | 43.08 | 43.88 | 42.83 | 43.67 | 2,395,681 | +1.06(+2.50%) |
Sep 30, 2022 | 43.16 | 43.47 | 42.53 | 42.60 | 2,041,643 | -0.59(-1.38%) |
Sep 29, 2022 | 43.57 | 43.64 | 42.88 | 43.20 | 3,145,406 | -0.70(-1.59%) |
Sep 28, 2022 | 43.38 | 44.14 | 43.20 | 43.90 | 3,170,741 | +0.69(+1.60%) |
Sep 27, 2022 | 43.81 | 44.01 | 42.91 | 43.21 | 3,711,232 | -0.25(-0.57%) |
Sep 26, 2022 | 43.77 | 44.02 | 43.24 | 43.46 | 2,228,225 | -0.52(-1.17%) |
Sep 23, 2022 | 44.21 | 44.21 | 43.41 | 43.97 | 2,755,786 | -0.61(-1.37%) |
Sep 22, 2022 | 44.87 | 44.91 | 44.52 | 44.58 | 1,979,747 | -0.31(-0.70%) |
Sep 21, 2022 | 45.85 | 46.13 | 44.89 | 44.89 | 1,793,701 | -0.69(-1.52%) |
Sep 20, 2022 | 45.78 | 45.79 | 45.24 | 45.59 | 1,731,359 | -0.56(-1.22%) |
Sep 19, 2022 | 45.49 | 46.15 | 45.47 | 46.15 | 1,648,747 | +0.30(+0.66%) |
Sep 16, 2022 | 45.67 | 45.88 | 45.47 | 45.85 | 1,430,404 | -0.18(-0.39%) |
Sep 15, 2022 | 46.29 | 46.53 | 45.88 | 46.03 | 1,457,157 | -0.33(-0.72%) |
Sep 14, 2022 | 46.44 | 46.55 | 45.99 | 46.36 | 1,601,731 | +0.05(+0.10%) |
Sep 13, 2022 | 47.29 | 47.39 | 46.16 | 46.31 | 1,474,670 | -1.79(-3.72%) |
Sep 12, 2022 | 47.98 | 48.30 | 47.93 | 48.10 | 1,120,348 | +0.34(+0.72%) |
Sep 09, 2022 | 47.44 | 47.86 | 47.38 | 47.76 | 1,104,503 | +0.56(+1.19%) |
Sep 08, 2022 | 46.65 | 47.22 | 46.47 | 47.20 | 1,671,181 | +0.31(+0.67%) |
Sep 07, 2022 | 46.05 | 46.95 | 46.05 | 46.88 | 1,496,590 | +0.80(+1.73%) |
Sep 06, 2022 | 46.35 | 46.49 | 45.86 | 46.08 | 2,021,233 | -0.14(-0.31%) |
Sep 02, 2022 | 47.17 | 47.31 | 46.02 | 46.23 | 1,679,018 | -0.49(-1.06%) |