Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.91 | 49.44 | 48.14 | 49.44 | 1,516,232 | +0.88(+1.81%) |
Nov 29, 2022 | 48.51 | 48.79 | 48.35 | 48.56 | 1,065,205 | +0.42(+0.87%) |
Nov 28, 2022 | 48.48 | 48.75 | 48.05 | 48.14 | 1,254,832 | -0.88(-1.80%) |
Nov 25, 2022 | 49.06 | 49.27 | 48.99 | 49.02 | 556,375 | +0.01(+0.02%) |
Nov 23, 2022 | 48.95 | 49.14 | 48.70 | 49.01 | 1,513,920 | -0.12(-0.24%) |
Nov 22, 2022 | 48.26 | 49.18 | 48.22 | 49.13 | 2,026,932 | +1.24(+2.59%) |
Nov 21, 2022 | 47.79 | 48.00 | 47.16 | 47.89 | 1,687,615 | -0.25(-0.52%) |
Nov 18, 2022 | 48.25 | 48.26 | 47.74 | 48.14 | 1,553,272 | -0.11(-0.23%) |
Nov 17, 2022 | 47.63 | 48.25 | 47.42 | 48.25 | 1,519,075 | +0.04(+0.08%) |
Nov 16, 2022 | 48.75 | 48.76 | 48.10 | 48.21 | 1,598,551 | -0.90(-1.83%) |
Nov 15, 2022 | 49.48 | 49.49 | 48.74 | 49.11 | 2,015,359 | +0.34(+0.70%) |
Nov 14, 2022 | 48.66 | 49.47 | 48.61 | 48.77 | 2,734,012 | -0.07(-0.14%) |
Nov 11, 2022 | 48.36 | 48.95 | 48.23 | 48.84 | 1,840,355 | +0.83(+1.73%) |
Nov 10, 2022 | 47.59 | 48.03 | 47.20 | 48.01 | 2,126,887 | +1.84(+3.99%) |
Nov 09, 2022 | 47.37 | 47.53 | 46.11 | 46.17 | 1,422,271 | -1.51(-3.17%) |
Nov 08, 2022 | 47.56 | 48.02 | 47.18 | 47.68 | 2,403,374 | +0.19(+0.40%) |
Nov 07, 2022 | 47.10 | 47.53 | 46.82 | 47.49 | 1,921,148 | +0.64(+1.37%) |
Nov 04, 2022 | 46.81 | 47.28 | 46.10 | 46.85 | 2,323,081 | +1.01(+2.20%) |
Nov 03, 2022 | 45.20 | 46.12 | 44.99 | 45.84 | 1,753,723 | +0.12(+0.26%) |
Nov 02, 2022 | 46.96 | 45.68 | 45.72 | 1,830,283 | -1.30(-2.76%) | |
Nov 01, 2022 | 47.20 | 47.20 | 46.59 | 47.02 | 2,502,610 | +0.58(+1.25%) |
Oct 31, 2022 | 46.38 | 46.85 | 46.28 | 46.44 | 1,936,537 | -0.22(-0.47%) |
Oct 28, 2022 | 46.31 | 46.68 | 45.93 | 46.66 | 1,885,643 | +0.46(+1.00%) |
Oct 27, 2022 | 46.70 | 46.84 | 46.10 | 46.20 | 2,006,773 | -0.26(-0.56%) |
Oct 26, 2022 | 46.35 | 47.00 | 46.25 | 46.46 | 1,909,412 | +0.27(+0.58%) |
Oct 25, 2022 | 45.47 | 46.21 | 45.32 | 46.19 | 1,781,592 | +0.54(+1.18%) |
Oct 24, 2022 | 45.51 | 45.77 | 45.16 | 45.65 | 1,654,040 | +0.26(+0.57%) |
Oct 21, 2022 | 44.13 | 45.42 | 43.99 | 45.39 | 2,256,223 | +1.38(+3.14%) |
Oct 20, 2022 | 44.22 | 44.90 | 43.89 | 44.01 | 1,358,706 | -0.07(-0.16%) |
Oct 19, 2022 | 44.11 | 44.41 | 43.71 | 44.08 | 1,762,006 | -0.20(-0.45%) |
Oct 18, 2022 | 44.50 | 44.76 | 43.70 | 44.28 | 2,417,439 | +0.44(+1.00%) |
Oct 17, 2022 | 43.82 | 44.24 | 43.62 | 43.84 | 1,991,937 | +0.70(+1.62%) |
Oct 14, 2022 | 44.45 | 44.69 | 43.08 | 43.14 | 3,256,269 | -1.28(-2.88%) |
Oct 13, 2022 | 42.37 | 44.62 | 42.25 | 44.42 | 2,203,366 | +1.32(+3.06%) |
Oct 12, 2022 | 43.03 | 43.34 | 42.73 | 43.10 | 1,888,621 | +0.12(+0.27%) |
Oct 11, 2022 | 42.75 | 43.68 | 42.39 | 42.98 | 1,326,889 | -0.11(-0.24%) |
Oct 10, 2022 | 43.51 | 43.75 | 42.91 | 43.09 | 1,169,279 | -0.22(-0.51%) |
Oct 07, 2022 | 43.83 | 43.96 | 43.03 | 43.31 | 2,120,940 | -0.83(-1.88%) |
Oct 06, 2022 | 44.02 | 44.50 | 43.84 | 44.14 | 1,583,280 | -0.09(-0.20%) |
Oct 05, 2022 | 43.79 | 44.54 | 43.41 | 44.23 | 1,456,252 | +0.02(+0.05%) |
Oct 04, 2022 | 43.43 | 44.24 | 43.30 | 44.21 | 2,341,144 | +1.60(+3.75%) |
Oct 03, 2022 | 41.95 | 42.83 | 41.72 | 42.61 | 1,759,672 | +1.59(+3.88%) |
Sep 30, 2022 | 41.31 | 41.85 | 40.96 | 41.02 | 1,926,641 | -0.29(-0.70%) |
Sep 29, 2022 | 41.61 | 41.61 | 40.72 | 41.31 | 1,312,606 | -0.60(-1.43%) |
Sep 28, 2022 | 40.78 | 42.08 | 40.70 | 41.91 | 1,725,754 | +1.52(+3.76%) |
Sep 27, 2022 | 40.54 | 40.95 | 40.10 | 40.39 | 2,634,334 | +0.35(+0.87%) |
Sep 26, 2022 | 40.59 | 41.02 | 39.95 | 40.04 | 1,823,512 | -0.79(-1.93%) |
Sep 23, 2022 | 41.49 | 41.49 | 40.27 | 40.83 | 2,493,672 | -1.46(-3.45%) |
Sep 22, 2022 | 42.81 | 42.98 | 42.28 | 42.29 | 1,770,148 | -0.56(-1.31%) |
Sep 21, 2022 | 44.02 | 44.21 | 42.85 | 42.85 | 1,307,644 | -0.85(-1.95%) |
Sep 20, 2022 | 43.86 | 43.88 | 43.34 | 43.70 | 1,286,660 | -0.52(-1.18%) |
Sep 19, 2022 | 43.43 | 44.29 | 43.26 | 44.22 | 1,325,259 | +0.23(+0.52%) |
Sep 16, 2022 | 44.09 | 44.19 | 43.59 | 43.99 | 2,231,115 | -0.50(-1.12%) |
Sep 15, 2022 | 44.71 | 45.05 | 44.30 | 44.49 | 1,003,118 | -0.36(-0.80%) |
Sep 14, 2022 | 45.05 | 45.10 | 44.41 | 44.85 | 763,095 | -0.13(-0.29%) |
Sep 13, 2022 | 46.05 | 46.12 | 44.83 | 44.98 | 1,216,040 | -1.99(-4.24%) |
Sep 12, 2022 | 47.09 | 47.37 | 46.88 | 46.97 | 898,395 | +0.33(+0.71%) |
Sep 09, 2022 | 46.08 | 46.72 | 46.03 | 46.64 | 1,067,859 | +1.05(+2.30%) |
Sep 08, 2022 | 44.96 | 45.61 | 44.69 | 45.59 | 1,400,848 | +0.58(+1.29%) |
Sep 07, 2022 | 44.22 | 45.12 | 44.08 | 45.01 | 1,107,189 | +0.62(+1.40%) |
Sep 06, 2022 | 45.05 | 45.09 | 44.25 | 44.39 | 1,627,885 | -0.44(-0.98%) |
Sep 02, 2022 | 45.56 | 45.70 | 44.63 | 44.83 | 1,204,439 | -0.07(-0.16%) |