Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.13 | 49.72 | 46.90 | 49.36 | 6,881,038 | +2.39(+5.09%) |
Nov 29, 2022 | 47.05 | 47.57 | 46.72 | 46.97 | 3,687,632 | +1.25(+2.74%) |
Nov 28, 2022 | 46.20 | 46.61 | 44.87 | 45.72 | 4,878,816 | -1.44(-3.05%) |
Nov 25, 2022 | 47.80 | 48.19 | 46.88 | 47.16 | 1,713,861 | -0.61(-1.28%) |
Nov 23, 2022 | 47.77 | 48.22 | 47.15 | 47.77 | 3,264,115 | -0.84(-1.72%) |
Nov 22, 2022 | 46.99 | 48.66 | 46.22 | 48.60 | 5,680,426 | +2.69(+5.85%) |
Nov 21, 2022 | 45.42 | 46.17 | 43.83 | 45.91 | 5,461,273 | -0.67(-1.44%) |
Nov 18, 2022 | 47.44 | 47.82 | 46.00 | 46.58 | 4,029,275 | -0.06(-0.13%) |
Nov 17, 2022 | 46.21 | 46.73 | 44.85 | 46.64 | 5,775,075 | -1.28(-2.67%) |
Nov 16, 2022 | 46.92 | 48.08 | 45.53 | 47.92 | 7,871,719 | -0.53(-1.10%) |
Nov 15, 2022 | 48.84 | 49.22 | 47.70 | 48.45 | 5,476,193 | +0.97(+2.05%) |
Nov 14, 2022 | 45.84 | 48.30 | 45.69 | 47.48 | 6,677,491 | +0.55(+1.17%) |
Nov 11, 2022 | 44.57 | 49.98 | 44.35 | 46.93 | 18,349,842 | +3.77(+8.74%) |
Nov 10, 2022 | 42.15 | 44.79 | 42.15 | 43.16 | 8,328,800 | +3.10(+7.74%) |
Nov 09, 2022 | 41.88 | 42.09 | 39.72 | 40.06 | 4,547,615 | -2.51(-5.90%) |
Nov 08, 2022 | 41.53 | 42.72 | 40.82 | 42.57 | 4,812,180 | +1.69(+4.14%) |
Nov 07, 2022 | 41.82 | 42.13 | 40.37 | 40.87 | 4,865,083 | -0.88(-2.10%) |
Nov 04, 2022 | 40.90 | 42.85 | 40.17 | 41.75 | 11,272,471 | +4.63(+12.47%) |
Nov 03, 2022 | 36.57 | 37.60 | 35.95 | 37.12 | 4,476,259 | -0.07(-0.19%) |
Nov 02, 2022 | 40.09 | 37.19 | 37.19 | 5,307,631 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.14 | 41.48 | 39.64 | 40.25 | 6,454,907 | +1.82(+4.74%) |
Oct 31, 2022 | 38.26 | 39.42 | 38.22 | 38.43 | 5,469,997 | -0.35(-0.91%) |
Oct 28, 2022 | 40.05 | 40.06 | 37.77 | 38.79 | 6,685,688 | -1.89(-4.64%) |
Oct 27, 2022 | 41.82 | 42.05 | 40.46 | 40.67 | 5,262,456 | -1.22(-2.91%) |
Oct 26, 2022 | 41.34 | 42.31 | 40.54 | 41.89 | 6,194,428 | +1.14(+2.80%) |
Oct 25, 2022 | 38.07 | 41.63 | 37.75 | 40.75 | 8,675,718 | +2.28(+5.92%) |
Oct 24, 2022 | 39.34 | 39.43 | 37.91 | 38.47 | 7,964,435 | -1.86(-4.60%) |
Oct 21, 2022 | 38.16 | 41.17 | 37.87 | 40.33 | 14,013,468 | +2.11(+5.53%) |
Oct 20, 2022 | 35.18 | 40.93 | 34.77 | 38.22 | 36,987,660 | +1.27(+3.43%) |
Oct 19, 2022 | 38.32 | 38.61 | 36.49 | 36.95 | 8,488,305 | -2.05(-5.26%) |
Oct 18, 2022 | 39.65 | 39.86 | 37.89 | 39.00 | 5,165,625 | +0.32(+0.84%) |
Oct 17, 2022 | 38.75 | 39.57 | 37.71 | 38.68 | 5,637,305 | +1.01(+2.69%) |
Oct 14, 2022 | 40.21 | 40.21 | 37.21 | 37.67 | 5,708,451 | -2.48(-6.19%) |
Oct 13, 2022 | 37.95 | 40.24 | 37.61 | 40.15 | 8,370,515 | +1.00(+2.56%) |
Oct 12, 2022 | 37.11 | 40.38 | 35.93 | 39.15 | 18,296,644 | +1.97(+5.31%) |
Oct 11, 2022 | 37.18 | 38.37 | 36.62 | 37.17 | 5,005,832 | -0.97(-2.55%) |
Oct 10, 2022 | 38.80 | 39.47 | 37.78 | 38.15 | 5,690,409 | -0.17(-0.44%) |
Oct 07, 2022 | 38.34 | 38.65 | 37.20 | 38.31 | 6,384,534 | -0.82(-2.11%) |
Oct 06, 2022 | 38.67 | 39.63 | 37.96 | 39.14 | 7,043,041 | -0.23(-0.57%) |
Oct 05, 2022 | 38.24 | 39.70 | 37.63 | 39.37 | 7,939,440 | -0.15(-0.37%) |
Oct 04, 2022 | 38.46 | 39.67 | 37.70 | 39.51 | 9,874,821 | +2.79(+7.60%) |
Oct 03, 2022 | 33.74 | 37.26 | 33.39 | 36.72 | 9,906,987 | +3.66(+11.08%) |
Sep 30, 2022 | 34.19 | 35.10 | 32.95 | 33.06 | 9,188,560 | -1.74(-5.00%) |
Sep 29, 2022 | 36.49 | 36.88 | 33.66 | 34.80 | 13,403,514 | +0.20(+0.57%) |
Sep 28, 2022 | 34.06 | 34.90 | 33.10 | 34.60 | 10,084,237 | +0.52(+1.53%) |
Sep 27, 2022 | 34.41 | 35.20 | 33.79 | 34.08 | 8,496,640 | +0.23(+0.67%) |
Sep 26, 2022 | 34.46 | 35.38 | 33.73 | 33.85 | 7,410,846 | -1.02(-2.93%) |
Sep 23, 2022 | 35.26 | 35.67 | 34.48 | 34.88 | 8,312,143 | -1.97(-5.36%) |
Sep 22, 2022 | 39.23 | 39.67 | 36.81 | 36.85 | 10,046,481 | -1.86(-4.80%) |
Sep 21, 2022 | 42.72 | 43.09 | 38.67 | 38.71 | 11,928,948 | -4.05(-9.46%) |
Sep 20, 2022 | 42.80 | 43.02 | 41.94 | 42.75 | 5,113,714 | -1.08(-2.46%) |
Sep 19, 2022 | 40.51 | 44.31 | 40.36 | 43.83 | 6,684,469 | +2.13(+5.11%) |
Sep 16, 2022 | 42.33 | 42.98 | 40.87 | 41.70 | 11,727,998 | -0.67(-1.58%) |
Sep 15, 2022 | 43.77 | 44.73 | 42.25 | 42.37 | 8,720,110 | -1.64(-3.73%) |
Sep 14, 2022 | 48.22 | 48.59 | 43.24 | 44.01 | 13,614,552 | -5.38(-10.90%) |
Sep 13, 2022 | 49.44 | 51.50 | 48.94 | 49.39 | 4,410,304 | -2.01(-3.92%) |
Sep 12, 2022 | 52.45 | 52.83 | 50.64 | 51.41 | 5,378,944 | -0.27(-0.53%) |
Sep 09, 2022 | 49.50 | 52.12 | 49.37 | 51.68 | 7,401,620 | +3.69(+7.70%) |
Sep 08, 2022 | 47.12 | 48.07 | 46.31 | 47.99 | 5,360,008 | +1.18(+2.52%) |
Sep 07, 2022 | 46.18 | 47.21 | 45.30 | 46.81 | 5,337,943 | -0.25(-0.52%) |
Sep 06, 2022 | 48.77 | 49.62 | 46.60 | 47.06 | 6,920,288 | -1.32(-2.72%) |
Sep 02, 2022 | 48.40 | 49.45 | 48.06 | 48.37 | 4,035,144 | +1.15(+2.43%) |