Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.17 | 57.67 | 55.94 | 57.26 | 1,516,435 | +0.21(+0.37%) |
Nov 29, 2022 | 56.13 | 57.07 | 55.64 | 57.05 | 1,378,977 | +0.58(+1.03%) |
Nov 28, 2022 | 54.86 | 57.67 | 54.86 | 56.47 | 1,780,744 | +1.80(+3.29%) |
Nov 25, 2022 | 54.39 | 55.16 | 54.02 | 54.67 | 354,871 | +0.32(+0.59%) |
Nov 23, 2022 | 53.82 | 54.80 | 53.59 | 54.35 | 724,834 | +0.72(+1.34%) |
Nov 22, 2022 | 53.47 | 53.74 | 52.27 | 53.63 | 788,700 | +0.34(+0.64%) |
Nov 21, 2022 | 53.12 | 54.22 | 52.72 | 53.29 | 1,061,804 | +0.35(+0.66%) |
Nov 18, 2022 | 53.52 | 53.57 | 52.62 | 52.94 | 859,453 | +0.18(+0.34%) |
Nov 17, 2022 | 52.30 | 52.85 | 51.37 | 52.76 | 1,144,998 | -0.51(-0.96%) |
Nov 16, 2022 | 54.00 | 54.42 | 52.58 | 53.27 | 1,179,872 | -0.75(-1.39%) |
Nov 15, 2022 | 54.50 | 54.83 | 53.12 | 54.02 | 1,272,974 | +0.11(+0.20%) |
Nov 14, 2022 | 53.64 | 54.88 | 53.17 | 53.91 | 1,342,635 | -0.06(-0.11%) |
Nov 11, 2022 | 54.37 | 54.67 | 52.34 | 53.97 | 1,959,729 | +0.64(+1.20%) |
Nov 10, 2022 | 50.90 | 53.55 | 50.32 | 53.33 | 2,641,989 | +3.62(+7.28%) |
Nov 09, 2022 | 47.82 | 50.34 | 47.14 | 49.71 | 2,682,242 | +3.88(+8.47%) |
Nov 08, 2022 | 46.26 | 46.70 | 45.21 | 45.83 | 1,129,054 | -0.45(-0.97%) |
Nov 07, 2022 | 46.79 | 47.43 | 46.02 | 46.28 | 1,311,123 | -0.31(-0.67%) |
Nov 04, 2022 | 47.52 | 47.53 | 45.42 | 46.59 | 1,070,239 | -0.45(-0.96%) |
Nov 03, 2022 | 46.81 | 47.55 | 46.38 | 47.04 | 1,012,050 | -0.34(-0.72%) |
Nov 02, 2022 | 48.02 | 48.82 | 47.19 | 47.38 | 1,251,219 | -0.90(-1.86%) |
Nov 01, 2022 | 48.17 | 49.08 | 47.38 | 48.28 | 832,365 | +0.47(+0.98%) |
Oct 31, 2022 | 48.09 | 48.29 | 47.25 | 47.81 | 759,107 | -0.43(-0.89%) |
Oct 28, 2022 | 47.34 | 48.65 | 46.99 | 48.24 | 821,116 | +1.24(+2.64%) |
Oct 27, 2022 | 47.29 | 47.56 | 46.51 | 47.00 | 713,253 | +0.09(+0.19%) |
Oct 26, 2022 | 47.13 | 48.00 | 46.84 | 46.91 | 876,822 | -0.01(-0.02%) |
Oct 25, 2022 | 46.64 | 47.09 | 46.40 | 46.92 | 950,953 | +0.36(+0.77%) |
Oct 24, 2022 | 46.42 | 46.94 | 45.88 | 46.56 | 812,410 | +0.50(+1.09%) |
Oct 21, 2022 | 44.25 | 46.19 | 43.82 | 46.06 | 879,801 | +2.16(+4.92%) |
Oct 20, 2022 | 44.13 | 45.27 | 43.55 | 43.90 | 970,556 | -0.05(-0.11%) |
Oct 19, 2022 | 45.58 | 45.58 | 43.41 | 43.95 | 1,465,906 | -2.06(-4.48%) |
Oct 18, 2022 | 45.04 | 46.12 | 44.67 | 46.01 | 1,196,969 | +1.32(+2.95%) |
Oct 17, 2022 | 44.39 | 45.19 | 44.08 | 44.69 | 1,115,855 | +0.52(+1.18%) |
Oct 14, 2022 | 43.66 | 44.87 | 43.48 | 44.17 | 1,237,676 | +0.95(+2.20%) |
Oct 13, 2022 | 41.94 | 43.68 | 41.49 | 43.22 | 768,723 | +0.62(+1.46%) |
Oct 12, 2022 | 42.27 | 42.70 | 41.63 | 42.60 | 924,599 | +0.40(+0.95%) |
Oct 11, 2022 | 41.38 | 43.31 | 41.05 | 42.20 | 1,092,563 | +0.94(+2.28%) |
Oct 10, 2022 | 41.45 | 41.85 | 41.13 | 41.26 | 564,519 | -0.24(-0.58%) |
Oct 07, 2022 | 41.69 | 42.21 | 41.18 | 41.50 | 1,033,691 | -0.32(-0.77%) |
Oct 06, 2022 | 41.61 | 41.97 | 40.95 | 41.82 | 697,242 | +0.16(+0.38%) |
Oct 05, 2022 | 41.21 | 42.06 | 40.72 | 41.66 | 944,556 | +0.11(+0.26%) |
Oct 04, 2022 | 40.70 | 41.57 | 40.32 | 41.55 | 1,412,430 | +1.49(+3.72%) |
Oct 03, 2022 | 40.05 | 40.42 | 39.17 | 40.06 | 1,047,085 | +0.52(+1.32%) |
Sep 30, 2022 | 39.73 | 40.58 | 39.28 | 39.54 | 1,921,234 | +0.02(+0.05%) |
Sep 29, 2022 | 39.87 | 39.97 | 38.77 | 39.52 | 1,000,831 | -0.73(-1.81%) |
Sep 28, 2022 | 39.00 | 40.59 | 39.00 | 40.25 | 1,332,882 | +1.61(+4.17%) |
Sep 27, 2022 | 39.07 | 39.53 | 38.23 | 38.64 | 1,012,333 | +0.06(+0.16%) |
Sep 26, 2022 | 38.65 | 39.11 | 38.25 | 38.58 | 887,610 | -0.24(-0.62%) |
Sep 23, 2022 | 38.37 | 38.88 | 38.03 | 38.82 | 881,733 | +0.08(+0.21%) |
Sep 22, 2022 | 38.83 | 39.22 | 38.22 | 38.74 | 1,078,593 | -0.47(-1.20%) |
Sep 21, 2022 | 40.32 | 40.57 | 39.11 | 39.21 | 825,685 | -1.07(-2.66%) |
Sep 20, 2022 | 40.50 | 40.98 | 39.65 | 40.28 | 2,354,056 | -0.63(-1.54%) |
Sep 19, 2022 | 41.46 | 41.96 | 39.94 | 40.91 | 2,805,237 | -1.06(-2.53%) |
Sep 16, 2022 | 42.21 | 42.79 | 41.38 | 41.97 | 2,661,561 | -0.36(-0.85%) |
Sep 15, 2022 | 42.34 | 42.91 | 41.81 | 42.33 | 906,959 | -0.18(-0.42%) |
Sep 14, 2022 | 41.46 | 42.67 | 41.22 | 42.51 | 1,170,499 | +1.21(+2.93%) |
Sep 13, 2022 | 40.94 | 41.55 | 40.01 | 41.30 | 1,493,382 | -0.70(-1.67%) |
Sep 12, 2022 | 41.40 | 42.01 | 41.21 | 42.00 | 854,860 | +0.60(+1.45%) |
Sep 09, 2022 | 40.60 | 41.58 | 40.32 | 41.40 | 847,662 | +1.73(+4.36%) |
Sep 08, 2022 | 39.00 | 39.67 | 38.40 | 39.67 | 791,915 | +0.26(+0.66%) |
Sep 07, 2022 | 38.39 | 39.52 | 38.35 | 39.41 | 996,921 | +0.88(+2.28%) |
Sep 06, 2022 | 38.69 | 39.12 | 38.26 | 38.53 | 1,060,442 | -0.39(-1.00%) |
Sep 02, 2022 | 41.02 | 41.02 | 38.84 | 38.92 | 1,121,013 | -1.67(-4.11%) |