Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.39 | 55.22 | 52.32 | 55.10 | 4,582,821 | +1.51(+2.82%) |
Nov 29, 2022 | 53.93 | 54.71 | 53.35 | 53.59 | 2,019,984 | -0.43(-0.80%) |
Nov 28, 2022 | 54.47 | 55.02 | 53.65 | 54.02 | 2,269,452 | -0.97(-1.76%) |
Nov 25, 2022 | 55.16 | 55.42 | 54.50 | 54.99 | 538,219 | +0.05(+0.09%) |
Nov 23, 2022 | 54.28 | 54.97 | 53.97 | 54.94 | 1,624,788 | +0.70(+1.30%) |
Nov 22, 2022 | 54.05 | 54.62 | 53.64 | 54.24 | 1,339,020 | +0.21(+0.38%) |
Nov 21, 2022 | 53.40 | 54.10 | 53.02 | 54.03 | 1,244,046 | +0.10(+0.18%) |
Nov 18, 2022 | 54.14 | 54.34 | 53.24 | 53.93 | 1,237,551 | +0.70(+1.32%) |
Nov 17, 2022 | 52.67 | 53.49 | 52.24 | 53.23 | 1,656,700 | -0.36(-0.68%) |
Nov 16, 2022 | 54.22 | 54.59 | 53.50 | 53.59 | 1,537,449 | -0.73(-1.35%) |
Nov 15, 2022 | 56.06 | 56.81 | 53.97 | 54.32 | 2,291,087 | -0.05(-0.09%) |
Nov 14, 2022 | 55.48 | 56.07 | 54.30 | 54.37 | 2,358,694 | -1.24(-2.24%) |
Nov 11, 2022 | 52.68 | 56.19 | 51.99 | 55.62 | 3,349,425 | +3.24(+6.19%) |
Nov 10, 2022 | 50.36 | 52.49 | 50.00 | 52.38 | 2,267,766 | +3.87(+7.97%) |
Nov 09, 2022 | 49.27 | 49.48 | 48.33 | 48.51 | 1,534,728 | -0.97(-1.96%) |
Nov 08, 2022 | 49.64 | 50.54 | 49.10 | 49.48 | 1,888,333 | -0.46(-0.92%) |
Nov 07, 2022 | 50.25 | 50.59 | 48.80 | 49.94 | 1,768,746 | +0.16(+0.31%) |
Nov 04, 2022 | 49.68 | 49.95 | 48.07 | 49.78 | 3,141,906 | -0.18(-0.35%) |
Nov 03, 2022 | 51.26 | 52.54 | 48.87 | 49.96 | 4,760,926 | +3.11(+6.65%) |
Nov 02, 2022 | 48.58 | 46.81 | 46.84 | 4,047,731 | -1.58(-3.26%) | |
Nov 01, 2022 | 48.77 | 49.05 | 48.17 | 48.42 | 3,758,918 | +0.07(+0.14%) |
Oct 31, 2022 | 48.40 | 48.72 | 47.73 | 48.35 | 2,463,426 | -0.21(-0.42%) |
Oct 28, 2022 | 47.05 | 48.81 | 46.33 | 48.56 | 2,756,708 | +1.79(+3.83%) |
Oct 27, 2022 | 47.29 | 48.12 | 46.75 | 46.77 | 1,946,182 | -0.41(-0.87%) |
Oct 26, 2022 | 47.82 | 48.43 | 47.10 | 47.18 | 2,489,813 | -0.23(-0.48%) |
Oct 25, 2022 | 46.66 | 48.22 | 45.03 | 47.40 | 4,390,659 | -0.95(-1.96%) |
Oct 24, 2022 | 48.41 | 48.99 | 47.88 | 48.35 | 1,721,912 | +0.19(+0.39%) |
Oct 21, 2022 | 47.37 | 48.54 | 47.04 | 48.17 | 1,875,605 | +0.68(+1.42%) |
Oct 20, 2022 | 48.08 | 48.74 | 47.15 | 47.49 | 1,453,250 | -0.42(-0.88%) |
Oct 19, 2022 | 48.66 | 49.00 | 47.43 | 47.91 | 1,020,274 | -1.16(-2.37%) |
Oct 18, 2022 | 49.23 | 50.18 | 48.39 | 49.08 | 1,210,322 | +0.90(+1.87%) |
Oct 17, 2022 | 47.48 | 48.38 | 47.30 | 48.18 | 2,022,134 | +1.71(+3.69%) |
Oct 14, 2022 | 48.25 | 48.46 | 46.37 | 46.46 | 1,385,135 | -1.45(-3.02%) |
Oct 13, 2022 | 46.52 | 48.48 | 46.02 | 47.91 | 1,656,780 | +0.00(+0.00%) |
Oct 12, 2022 | 47.51 | 48.32 | 47.09 | 47.91 | 1,893,864 | +0.46(+0.97%) |
Oct 11, 2022 | 48.14 | 49.08 | 47.17 | 47.45 | 1,718,687 | -0.84(-1.74%) |
Oct 10, 2022 | 47.88 | 48.67 | 47.78 | 48.29 | 1,995,321 | +0.79(+1.67%) |
Oct 07, 2022 | 48.10 | 48.25 | 47.25 | 47.50 | 1,785,316 | -1.39(-2.84%) |
Oct 06, 2022 | 49.67 | 50.14 | 48.80 | 48.89 | 2,008,191 | -0.98(-1.96%) |
Oct 05, 2022 | 48.69 | 50.34 | 48.50 | 49.87 | 2,466,067 | +0.37(+0.75%) |
Oct 04, 2022 | 49.37 | 49.89 | 49.07 | 49.50 | 3,177,413 | +1.16(+2.41%) |
Oct 03, 2022 | 48.07 | 48.97 | 47.32 | 48.33 | 1,884,205 | +1.03(+2.17%) |
Sep 30, 2022 | 46.76 | 47.94 | 46.59 | 47.30 | 3,129,945 | +0.66(+1.41%) |
Sep 29, 2022 | 47.69 | 47.74 | 45.97 | 46.65 | 2,157,462 | -1.55(-3.21%) |
Sep 28, 2022 | 47.00 | 48.44 | 46.53 | 48.20 | 1,733,121 | +1.70(+3.66%) |
Sep 27, 2022 | 47.85 | 48.34 | 46.28 | 46.49 | 3,484,683 | -0.80(-1.70%) |
Sep 26, 2022 | 47.41 | 48.85 | 46.70 | 47.30 | 3,631,914 | -0.81(-1.69%) |
Sep 23, 2022 | 47.03 | 48.94 | 46.22 | 48.11 | 5,839,753 | -0.09(-0.18%) |
Sep 22, 2022 | 52.98 | 52.98 | 47.97 | 48.20 | 5,858,629 | -4.57(-8.66%) |
Sep 21, 2022 | 54.65 | 54.89 | 52.75 | 52.77 | 1,691,272 | -1.34(-2.48%) |
Sep 20, 2022 | 55.20 | 55.66 | 53.60 | 54.11 | 2,538,827 | -1.68(-3.02%) |
Sep 19, 2022 | 55.14 | 55.86 | 54.83 | 55.79 | 1,645,501 | +0.32(+0.58%) |
Sep 16, 2022 | 55.45 | 56.87 | 54.72 | 55.47 | 5,296,552 | -0.98(-1.73%) |
Sep 15, 2022 | 56.08 | 57.73 | 55.60 | 56.45 | 2,628,508 | +0.24(+0.44%) |
Sep 14, 2022 | 57.27 | 57.37 | 55.56 | 56.20 | 2,891,012 | -1.15(-2.00%) |
Sep 13, 2022 | 57.81 | 58.13 | 57.06 | 57.35 | 2,428,688 | -2.07(-3.48%) |
Sep 12, 2022 | 58.45 | 59.50 | 58.45 | 59.42 | 1,388,862 | +1.33(+2.29%) |
Sep 09, 2022 | 57.83 | 58.49 | 57.68 | 58.08 | 1,734,720 | +0.45(+0.78%) |
Sep 08, 2022 | 56.37 | 57.71 | 56.17 | 57.63 | 1,992,579 | +0.23(+0.39%) |
Sep 07, 2022 | 54.60 | 57.47 | 54.32 | 57.41 | 2,659,257 | +3.03(+5.58%) |
Sep 06, 2022 | 54.30 | 54.60 | 53.75 | 54.37 | 1,906,436 | -0.26(-0.48%) |
Sep 02, 2022 | 55.56 | 56.15 | 54.34 | 54.64 | 1,934,255 | +0.19(+0.34%) |