Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.33 | 51.55 | 49.69 | 51.42 | 5,317,342 | +1.05(+2.08%) |
Nov 29, 2022 | 51.76 | 51.76 | 50.24 | 50.37 | 4,465,034 | -0.58(-1.14%) |
Nov 28, 2022 | 51.54 | 52.04 | 50.94 | 50.95 | 2,139,103 | -0.56(-1.09%) |
Nov 25, 2022 | 51.86 | 51.89 | 51.24 | 51.51 | 667,470 | -0.26(-0.50%) |
Nov 23, 2022 | 51.25 | 52.02 | 51.25 | 51.77 | 2,370,287 | +0.54(+1.06%) |
Nov 22, 2022 | 50.78 | 51.69 | 50.64 | 51.23 | 4,582,489 | +0.64(+1.26%) |
Nov 21, 2022 | 50.48 | 50.97 | 50.33 | 50.59 | 1,033,900 | -0.31(-0.60%) |
Nov 18, 2022 | 51.03 | 51.27 | 50.69 | 50.89 | 2,519,109 | +0.03(+0.06%) |
Nov 17, 2022 | 50.52 | 51.08 | 50.43 | 50.86 | 1,645,632 | -0.32(-0.63%) |
Nov 16, 2022 | 51.37 | 51.51 | 51.07 | 51.19 | 1,742,982 | +0.06(+0.11%) |
Nov 15, 2022 | 51.94 | 52.04 | 50.85 | 51.13 | 2,117,904 | +0.02(+0.04%) |
Nov 14, 2022 | 51.16 | 51.62 | 50.82 | 51.11 | 1,668,170 | -0.03(-0.06%) |
Nov 11, 2022 | 50.39 | 51.34 | 50.21 | 51.14 | 4,468,510 | +0.46(+0.90%) |
Nov 10, 2022 | 51.03 | 51.12 | 50.39 | 50.68 | 2,247,530 | +1.19(+2.41%) |
Nov 09, 2022 | 49.79 | 50.30 | 49.38 | 49.49 | 2,057,119 | -0.41(-0.82%) |
Nov 08, 2022 | 50.32 | 50.49 | 49.58 | 49.90 | 2,598,935 | -0.13(-0.27%) |
Nov 07, 2022 | 50.54 | 50.76 | 50.00 | 50.03 | 2,554,960 | -0.35(-0.70%) |
Nov 04, 2022 | 50.14 | 50.42 | 49.55 | 50.39 | 3,156,580 | +1.42(+2.90%) |
Nov 03, 2022 | 48.34 | 49.22 | 48.03 | 48.97 | 2,317,005 | +0.58(+1.20%) |
Nov 02, 2022 | 49.40 | 48.33 | 48.38 | 1,956,032 | -0.83(-1.69%) | |
Nov 01, 2022 | 48.99 | 49.35 | 48.52 | 49.21 | 3,825,969 | +0.97(+2.02%) |
Oct 31, 2022 | 46.98 | 48.29 | 46.98 | 48.24 | 2,570,656 | +0.75(+1.59%) |
Oct 28, 2022 | 47.07 | 47.49 | 46.75 | 47.49 | 3,355,853 | +0.50(+1.06%) |
Oct 27, 2022 | 47.24 | 47.55 | 46.94 | 46.99 | 1,832,200 | -0.16(-0.34%) |
Oct 26, 2022 | 46.94 | 47.31 | 46.71 | 47.15 | 3,444,293 | +0.37(+0.80%) |
Oct 25, 2022 | 45.96 | 46.79 | 45.81 | 46.78 | 3,588,565 | +0.93(+2.04%) |
Oct 24, 2022 | 45.03 | 46.03 | 44.83 | 45.85 | 3,257,826 | +0.60(+1.33%) |
Oct 21, 2022 | 44.18 | 45.33 | 44.02 | 45.24 | 2,422,299 | +1.10(+2.49%) |
Oct 20, 2022 | 43.99 | 44.50 | 43.77 | 44.15 | 2,056,862 | +0.25(+0.56%) |
Oct 19, 2022 | 43.77 | 44.12 | 43.59 | 43.90 | 1,398,767 | -0.24(-0.54%) |
Oct 18, 2022 | 44.52 | 44.70 | 43.79 | 44.14 | 1,709,916 | +0.02(+0.04%) |
Oct 17, 2022 | 43.63 | 44.40 | 43.61 | 44.12 | 1,750,244 | +0.99(+2.30%) |
Oct 14, 2022 | 43.80 | 43.87 | 43.05 | 43.13 | 1,537,095 | -0.53(-1.22%) |
Oct 13, 2022 | 42.67 | 44.05 | 42.58 | 43.66 | 2,430,429 | +0.12(+0.28%) |
Oct 12, 2022 | 43.43 | 43.86 | 43.12 | 43.54 | 4,600,249 | +0.11(+0.26%) |
Oct 11, 2022 | 43.30 | 43.93 | 42.90 | 43.42 | 1,650,443 | +0.10(+0.24%) |
Oct 10, 2022 | 43.50 | 43.94 | 43.27 | 43.32 | 1,314,280 | -0.02(-0.04%) |
Oct 07, 2022 | 43.45 | 43.73 | 43.23 | 43.34 | 1,584,940 | -0.31(-0.72%) |
Oct 06, 2022 | 43.11 | 44.06 | 43.09 | 43.65 | 1,846,519 | +0.37(+0.86%) |
Oct 05, 2022 | 43.51 | 43.62 | 42.86 | 43.28 | 1,545,289 | -0.60(-1.37%) |
Oct 04, 2022 | 43.70 | 43.93 | 43.32 | 43.88 | 2,585,220 | +0.71(+1.63%) |
Oct 03, 2022 | 42.66 | 43.25 | 42.42 | 43.17 | 2,998,163 | +0.98(+2.33%) |
Sep 30, 2022 | 42.81 | 43.03 | 42.13 | 42.19 | 2,763,307 | -0.58(-1.36%) |
Sep 29, 2022 | 42.92 | 43.20 | 42.38 | 42.77 | 2,490,028 | -0.41(-0.95%) |
Sep 28, 2022 | 42.24 | 43.33 | 42.13 | 43.18 | 2,737,736 | +1.00(+2.37%) |
Sep 27, 2022 | 42.24 | 42.52 | 41.92 | 42.18 | 2,544,680 | +0.39(+0.94%) |
Sep 26, 2022 | 42.48 | 42.92 | 41.76 | 41.79 | 1,706,552 | -1.06(-2.47%) |
Sep 23, 2022 | 43.58 | 43.67 | 42.60 | 42.85 | 3,543,645 | -1.32(-2.98%) |
Sep 22, 2022 | 44.80 | 44.81 | 43.98 | 44.17 | 1,716,007 | -0.50(-1.11%) |
Sep 21, 2022 | 44.62 | 45.34 | 44.46 | 44.66 | 2,587,702 | -0.05(-0.11%) |
Sep 20, 2022 | 44.07 | 44.82 | 43.74 | 44.71 | 3,011,597 | +0.26(+0.58%) |
Sep 19, 2022 | 43.49 | 44.49 | 43.48 | 44.45 | 2,110,816 | +0.61(+1.39%) |
Sep 16, 2022 | 43.81 | 44.04 | 43.42 | 43.84 | 1,766,075 | -0.23(-0.52%) |
Sep 15, 2022 | 43.99 | 44.42 | 43.82 | 44.07 | 3,143,797 | -0.25(-0.56%) |
Sep 14, 2022 | 44.35 | 44.77 | 44.09 | 44.32 | 2,004,421 | +0.14(+0.32%) |
Sep 13, 2022 | 44.77 | 45.04 | 44.12 | 44.18 | 2,655,747 | -1.37(-3.02%) |
Sep 12, 2022 | 44.87 | 45.63 | 44.77 | 45.55 | 1,617,695 | +1.04(+2.34%) |
Sep 09, 2022 | 43.91 | 44.53 | 43.84 | 44.51 | 909,939 | +0.74(+1.70%) |
Sep 08, 2022 | 43.23 | 43.83 | 43.05 | 43.77 | 1,176,704 | +0.37(+0.86%) |
Sep 07, 2022 | 42.88 | 43.56 | 42.22 | 43.39 | 3,915,524 | +0.47(+1.09%) |
Sep 06, 2022 | 43.33 | 43.58 | 42.75 | 42.93 | 2,202,809 | -0.55(-1.27%) |
Sep 02, 2022 | 43.00 | 43.83 | 42.99 | 43.48 | 2,158,244 | +0.86(+2.01%) |