Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 56.85 | 57.28 | 56.06 | 57.27 | 1,295,344 | +0.85(+1.50%) |
Nov 29, 2022 | 56.83 | 56.90 | 56.40 | 56.43 | 2,011,582 | -0.15(-0.26%) |
Nov 28, 2022 | 57.24 | 57.48 | 56.47 | 56.57 | 2,008,643 | +1.54(+2.79%) |
Nov 25, 2022 | 54.85 | 55.22 | 54.85 | 55.04 | 396,057 | +0.20(+0.37%) |
Nov 23, 2022 | 54.41 | 54.83 | 54.32 | 54.83 | 734,148 | +0.44(+0.80%) |
Nov 22, 2022 | 54.17 | 54.40 | 54.08 | 54.40 | 850,681 | +0.42(+0.77%) |
Nov 21, 2022 | 53.63 | 54.04 | 53.62 | 53.98 | 986,498 | -0.03(-0.05%) |
Nov 18, 2022 | 53.98 | 54.04 | 53.66 | 54.01 | 957,911 | +0.51(+0.95%) |
Nov 17, 2022 | 52.97 | 53.53 | 52.89 | 53.50 | 928,088 | -0.03(-0.05%) |
Nov 16, 2022 | 53.43 | 53.68 | 53.34 | 53.53 | 1,343,623 | +0.28(+0.53%) |
Nov 15, 2022 | 53.21 | 53.64 | 52.63 | 53.25 | 1,287,098 | -0.02(-0.04%) |
Nov 14, 2022 | 53.58 | 53.89 | 53.25 | 53.27 | 1,445,618 | -0.57(-1.07%) |
Nov 11, 2022 | 53.05 | 53.97 | 52.64 | 53.84 | 2,369,331 | +1.56(+2.98%) |
Nov 10, 2022 | 52.34 | 52.62 | 51.78 | 52.28 | 2,271,208 | +1.60(+3.17%) |
Nov 09, 2022 | 50.80 | 51.17 | 50.61 | 50.68 | 1,645,631 | -0.45(-0.87%) |
Nov 08, 2022 | 51.15 | 51.53 | 50.76 | 51.13 | 1,089,109 | -0.18(-0.36%) |
Nov 07, 2022 | 51.36 | 51.48 | 50.92 | 51.31 | 1,577,962 | +0.62(+1.23%) |
Nov 04, 2022 | 50.20 | 50.98 | 49.81 | 50.69 | 2,666,307 | +2.88(+6.02%) |
Nov 03, 2022 | 47.48 | 47.95 | 47.35 | 47.81 | 1,346,096 | -0.33(-0.69%) |
Nov 02, 2022 | 48.53 | 49.47 | 48.07 | 48.14 | 1,468,314 | -1.53(-3.07%) |
Nov 01, 2022 | 50.03 | 50.09 | 49.40 | 49.67 | 1,753,115 | +0.94(+1.94%) |
Oct 31, 2022 | 48.63 | 48.91 | 48.56 | 48.73 | 1,495,985 | -0.23(-0.48%) |
Oct 28, 2022 | 48.77 | 49.07 | 48.21 | 48.96 | 2,567,538 | +0.77(+1.59%) |
Oct 27, 2022 | 48.64 | 49.12 | 48.14 | 48.19 | 2,055,159 | +2.27(+4.93%) |
Oct 26, 2022 | 45.38 | 46.40 | 45.35 | 45.92 | 1,524,035 | -0.18(-0.38%) |
Oct 25, 2022 | 45.38 | 46.13 | 45.34 | 46.10 | 1,285,999 | +0.49(+1.07%) |
Oct 24, 2022 | 45.25 | 45.71 | 45.05 | 45.61 | 1,380,896 | +0.64(+1.43%) |
Oct 21, 2022 | 43.92 | 45.12 | 43.78 | 44.97 | 1,665,904 | +0.98(+2.23%) |
Oct 20, 2022 | 44.08 | 44.54 | 43.90 | 43.99 | 1,504,476 | -0.37(-0.83%) |
Oct 19, 2022 | 44.84 | 44.96 | 43.98 | 44.36 | 1,814,471 | -1.26(-2.77%) |
Oct 18, 2022 | 46.26 | 46.44 | 45.44 | 45.62 | 1,772,321 | +0.25(+0.56%) |
Oct 17, 2022 | 45.04 | 45.65 | 44.98 | 45.37 | 1,294,511 | +1.05(+2.37%) |
Oct 14, 2022 | 45.37 | 45.43 | 44.31 | 44.32 | 1,200,339 | -0.77(-1.70%) |
Oct 13, 2022 | 43.43 | 45.17 | 43.29 | 45.09 | 1,581,681 | +0.67(+1.51%) |
Oct 12, 2022 | 43.91 | 44.66 | 43.76 | 44.42 | 1,208,205 | +0.75(+1.71%) |
Oct 11, 2022 | 43.64 | 44.22 | 43.41 | 43.67 | 1,841,530 | -0.04(-0.09%) |
Oct 10, 2022 | 43.87 | 44.04 | 43.36 | 43.71 | 1,485,440 | -0.37(-0.84%) |
Oct 07, 2022 | 44.27 | 44.52 | 43.84 | 44.08 | 1,721,408 | -0.49(-1.09%) |
Oct 06, 2022 | 44.85 | 44.97 | 44.43 | 44.56 | 1,373,850 | -0.90(-1.99%) |
Oct 05, 2022 | 45.60 | 45.74 | 44.93 | 45.47 | 1,372,316 | -1.22(-2.60%) |
Oct 04, 2022 | 46.36 | 46.99 | 46.32 | 46.68 | 2,430,341 | +2.09(+4.69%) |
Oct 03, 2022 | 43.76 | 44.65 | 43.60 | 44.59 | 1,686,205 | +0.67(+1.53%) |
Sep 30, 2022 | 44.68 | 44.71 | 43.81 | 43.92 | 2,737,131 | -0.27(-0.62%) |
Sep 29, 2022 | 44.02 | 44.31 | 43.45 | 44.19 | 1,730,478 | -0.28(-0.63%) |
Sep 28, 2022 | 43.98 | 44.64 | 43.74 | 44.48 | 2,675,762 | +0.55(+1.26%) |
Sep 27, 2022 | 44.96 | 45.18 | 43.71 | 43.92 | 2,134,716 | -0.37(-0.83%) |
Sep 26, 2022 | 44.66 | 44.80 | 44.01 | 44.29 | 1,609,803 | -1.07(-2.36%) |
Sep 23, 2022 | 46.12 | 46.16 | 44.99 | 45.36 | 1,650,090 | -1.88(-3.97%) |
Sep 22, 2022 | 47.73 | 47.76 | 47.07 | 47.24 | 1,546,486 | +0.42(+0.89%) |
Sep 21, 2022 | 47.61 | 47.74 | 46.81 | 46.82 | 1,096,144 | -1.02(-2.13%) |
Sep 20, 2022 | 48.38 | 48.38 | 47.41 | 47.84 | 1,123,269 | -0.86(-1.76%) |
Sep 19, 2022 | 47.91 | 48.75 | 47.87 | 48.70 | 1,200,454 | +0.62(+1.29%) |
Sep 16, 2022 | 47.67 | 48.28 | 47.61 | 48.07 | 1,609,433 | +0.43(+0.90%) |
Sep 15, 2022 | 47.55 | 48.08 | 47.45 | 47.65 | 929,879 | -0.17(-0.35%) |
Sep 14, 2022 | 47.59 | 47.84 | 47.29 | 47.81 | 1,361,199 | -0.41(-0.85%) |
Sep 13, 2022 | 49.19 | 49.50 | 48.11 | 48.22 | 1,469,543 | -1.98(-3.95%) |
Sep 12, 2022 | 50.04 | 50.39 | 49.92 | 50.20 | 2,021,203 | +1.67(+3.45%) |
Sep 09, 2022 | 48.49 | 48.62 | 48.28 | 48.53 | 1,061,746 | +0.64(+1.34%) |
Sep 08, 2022 | 47.59 | 48.06 | 47.31 | 47.89 | 1,169,477 | +0.19(+0.41%) |
Sep 07, 2022 | 46.86 | 47.76 | 46.86 | 47.69 | 1,425,510 | +0.68(+1.45%) |
Sep 06, 2022 | 47.61 | 47.68 | 46.94 | 47.01 | 1,667,696 | +0.46(+0.98%) |
Sep 02, 2022 | 47.24 | 47.67 | 46.35 | 46.56 | 1,337,981 | -0.11(-0.23%) |