Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 58.68 | 60.07 | 58.38 | 59.91 | 4,182,356 | +0.93(+1.58%) |
Nov 29, 2022 | 58.21 | 59.02 | 57.72 | 58.98 | 2,059,052 | +0.96(+1.65%) |
Nov 28, 2022 | 58.58 | 58.78 | 57.99 | 58.02 | 1,608,007 | -0.71(-1.21%) |
Nov 25, 2022 | 58.21 | 58.90 | 58.15 | 58.73 | 614,807 | +0.68(+1.17%) |
Nov 23, 2022 | 57.78 | 58.41 | 57.70 | 58.05 | 1,046,174 | +0.27(+0.47%) |
Nov 22, 2022 | 57.52 | 57.94 | 57.34 | 57.78 | 1,685,687 | +0.62(+1.08%) |
Nov 21, 2022 | 57.71 | 58.02 | 57.09 | 57.16 | 1,448,397 | -0.51(-0.88%) |
Nov 18, 2022 | 56.84 | 57.78 | 56.78 | 57.67 | 2,015,192 | +1.12(+1.98%) |
Nov 17, 2022 | 56.18 | 56.77 | 56.00 | 56.55 | 2,028,014 | +0.03(+0.05%) |
Nov 16, 2022 | 56.29 | 56.85 | 56.16 | 56.52 | 1,392,029 | +0.31(+0.55%) |
Nov 15, 2022 | 56.75 | 56.88 | 55.62 | 56.21 | 2,373,617 | -0.15(-0.27%) |
Nov 14, 2022 | 56.91 | 57.23 | 56.34 | 56.36 | 2,036,548 | -0.41(-0.72%) |
Nov 11, 2022 | 58.84 | 59.14 | 56.41 | 56.77 | 3,240,207 | -1.63(-2.79%) |
Nov 10, 2022 | 58.78 | 58.99 | 57.35 | 58.40 | 2,463,343 | +0.84(+1.46%) |
Nov 09, 2022 | 57.53 | 58.60 | 57.17 | 57.56 | 1,982,884 | -0.16(-0.28%) |
Nov 08, 2022 | 57.91 | 58.13 | 57.42 | 57.72 | 3,021,110 | -0.29(-0.50%) |
Nov 07, 2022 | 57.03 | 58.20 | 56.65 | 58.01 | 2,724,910 | +1.15(+2.02%) |
Nov 04, 2022 | 56.82 | 57.19 | 55.60 | 56.86 | 3,714,137 | +0.33(+0.58%) |
Nov 03, 2022 | 55.87 | 57.18 | 55.76 | 56.53 | 3,742,715 | +0.31(+0.55%) |
Nov 02, 2022 | 55.17 | 56.22 | 6,391,024 | +0.78(+1.41%) | ||
Nov 01, 2022 | 57.52 | 57.95 | 55.33 | 55.44 | 9,579,316 | -2.06(-3.58%) |
Oct 31, 2022 | 56.32 | 58.00 | 56.17 | 57.50 | 93,698,760 | +0.82(+1.45%) |
Oct 28, 2022 | 55.20 | 56.99 | 55.11 | 56.68 | 13,153,355 | +4.99(+9.65%) |
Oct 27, 2022 | 49.76 | 51.86 | 49.41 | 51.69 | 4,024,583 | +2.90(+5.94%) |
Oct 26, 2022 | 49.31 | 49.66 | 48.59 | 48.79 | 2,069,330 | -0.43(-0.87%) |
Oct 25, 2022 | 48.77 | 49.27 | 47.90 | 49.22 | 1,851,239 | -0.12(-0.24%) |
Oct 24, 2022 | 48.43 | 49.48 | 48.43 | 49.34 | 1,063,354 | +1.11(+2.30%) |
Oct 21, 2022 | 47.95 | 48.50 | 47.38 | 48.23 | 1,935,493 | +0.71(+1.49%) |
Oct 20, 2022 | 47.99 | 48.57 | 47.30 | 47.52 | 1,970,141 | -1.20(-2.46%) |
Oct 19, 2022 | 48.16 | 49.22 | 48.16 | 48.72 | 1,543,462 | +0.08(+0.16%) |
Oct 18, 2022 | 48.64 | 49.18 | 48.20 | 48.64 | 1,556,764 | +0.56(+1.16%) |
Oct 17, 2022 | 47.36 | 48.21 | 47.08 | 48.08 | 1,735,951 | +1.08(+2.30%) |
Oct 14, 2022 | 47.98 | 48.07 | 46.74 | 47.00 | 1,909,432 | -0.53(-1.12%) |
Oct 13, 2022 | 45.05 | 47.82 | 44.62 | 47.53 | 3,025,858 | +1.97(+4.32%) |
Oct 12, 2022 | 46.44 | 46.79 | 45.55 | 45.56 | 1,750,295 | -1.03(-2.21%) |
Oct 11, 2022 | 46.61 | 47.35 | 46.19 | 46.59 | 1,479,655 | -0.05(-0.11%) |
Oct 10, 2022 | 45.74 | 46.85 | 45.67 | 46.64 | 1,485,913 | +0.97(+2.12%) |
Oct 07, 2022 | 47.70 | 47.74 | 45.55 | 45.67 | 2,712,227 | -2.33(-4.85%) |
Oct 06, 2022 | 47.73 | 48.10 | 47.66 | 48.00 | 2,502,586 | +0.04(+0.08%) |
Oct 05, 2022 | 48.25 | 48.52 | 47.69 | 47.96 | 2,197,468 | -0.73(-1.50%) |
Oct 04, 2022 | 46.46 | 48.72 | 46.42 | 48.69 | 2,469,273 | +2.36(+5.09%) |
Oct 03, 2022 | 45.79 | 46.58 | 44.92 | 46.33 | 2,149,145 | +0.79(+1.73%) |
Sep 30, 2022 | 45.73 | 46.48 | 45.48 | 45.54 | 2,344,345 | -0.29(-0.63%) |
Sep 29, 2022 | 44.21 | 45.99 | 44.20 | 45.83 | 2,830,395 | +1.36(+3.06%) |
Sep 28, 2022 | 43.14 | 44.84 | 43.14 | 44.47 | 3,209,459 | +1.37(+3.18%) |
Sep 27, 2022 | 41.82 | 43.27 | 41.54 | 43.10 | 2,626,467 | +1.43(+3.43%) |
Sep 26, 2022 | 42.79 | 42.93 | 41.05 | 41.67 | 2,021,990 | -1.43(-3.32%) |
Sep 23, 2022 | 43.63 | 43.81 | 42.60 | 43.10 | 1,301,665 | -0.83(-1.89%) |
Sep 22, 2022 | 44.68 | 44.81 | 43.69 | 43.93 | 1,311,584 | -0.87(-1.94%) |
Sep 21, 2022 | 46.54 | 46.73 | 44.79 | 44.80 | 1,304,322 | -1.63(-3.51%) |
Sep 20, 2022 | 47.17 | 47.33 | 45.98 | 46.43 | 1,180,154 | -1.05(-2.21%) |
Sep 19, 2022 | 46.12 | 47.49 | 46.09 | 47.48 | 1,131,974 | +0.96(+2.06%) |
Sep 16, 2022 | 46.98 | 47.11 | 46.28 | 46.52 | 2,268,026 | -0.76(-1.61%) |
Sep 15, 2022 | 46.94 | 47.70 | 46.77 | 47.28 | 911,933 | +0.26(+0.55%) |
Sep 14, 2022 | 47.10 | 47.38 | 46.58 | 47.02 | 1,194,757 | -0.03(-0.06%) |
Sep 13, 2022 | 46.70 | 47.51 | 46.14 | 47.05 | 1,636,546 | -0.04(-0.08%) |
Sep 12, 2022 | 46.79 | 47.40 | 46.73 | 47.09 | 1,187,061 | +0.57(+1.23%) |
Sep 09, 2022 | 46.52 | 46.86 | 46.32 | 46.52 | 855,848 | +0.05(+0.11%) |
Sep 08, 2022 | 46.00 | 46.56 | 45.81 | 46.47 | 885,061 | +0.33(+0.72%) |
Sep 07, 2022 | 45.03 | 46.20 | 45.03 | 46.14 | 914,110 | +1.10(+2.44%) |
Sep 06, 2022 | 45.53 | 46.43 | 44.76 | 45.04 | 1,153,128 | -0.46(-1.01%) |
Sep 02, 2022 | 46.00 | 46.71 | 45.32 | 45.50 | 945,415 | -0.22(-0.48%) |