Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.01 | 49.59 | 46.79 | 49.24 | 6,897,772 | +2.39(+5.09%) |
Nov 29, 2022 | 46.93 | 47.46 | 46.61 | 46.85 | 3,696,600 | +1.25(+2.74%) |
Nov 28, 2022 | 46.09 | 46.50 | 44.76 | 45.61 | 4,890,681 | -1.43(-3.05%) |
Nov 25, 2022 | 47.69 | 48.07 | 46.77 | 47.04 | 1,718,029 | -0.61(-1.28%) |
Nov 23, 2022 | 47.65 | 48.10 | 47.03 | 47.65 | 3,272,053 | -0.84(-1.72%) |
Nov 22, 2022 | 46.87 | 48.54 | 46.11 | 48.48 | 5,694,240 | +2.68(+5.85%) |
Nov 21, 2022 | 45.31 | 46.06 | 43.72 | 45.80 | 5,474,554 | -0.67(-1.44%) |
Nov 18, 2022 | 47.33 | 47.71 | 45.89 | 46.47 | 4,039,074 | -0.06(-0.13%) |
Nov 17, 2022 | 46.10 | 46.62 | 44.74 | 46.53 | 5,789,120 | -1.28(-2.67%) |
Nov 16, 2022 | 46.80 | 47.96 | 45.42 | 47.81 | 7,890,862 | -0.53(-1.10%) |
Nov 15, 2022 | 48.72 | 49.10 | 47.58 | 48.34 | 5,489,510 | +0.97(+2.05%) |
Nov 14, 2022 | 45.72 | 48.18 | 45.58 | 47.36 | 6,693,730 | +0.55(+1.18%) |
Nov 11, 2022 | 44.46 | 49.86 | 44.24 | 46.81 | 18,394,468 | +3.76(+8.74%) |
Nov 10, 2022 | 42.05 | 44.68 | 42.05 | 43.05 | 8,349,055 | +3.09(+7.74%) |
Nov 09, 2022 | 41.78 | 41.99 | 39.62 | 39.96 | 4,558,674 | -2.50(-5.90%) |
Nov 08, 2022 | 41.43 | 42.62 | 40.72 | 42.46 | 4,823,883 | +1.69(+4.14%) |
Nov 07, 2022 | 41.72 | 42.03 | 40.27 | 40.77 | 4,876,914 | -0.87(-2.10%) |
Nov 04, 2022 | 40.80 | 42.75 | 40.08 | 41.65 | 11,299,885 | +4.62(+12.47%) |
Nov 03, 2022 | 36.48 | 37.51 | 35.86 | 37.03 | 4,487,145 | -0.07(-0.19%) |
Nov 02, 2022 | 39.99 | 37.10 | 37.10 | 5,320,538 | -3.05(-7.61%) | |
Nov 01, 2022 | 40.05 | 41.38 | 39.55 | 40.16 | 6,470,604 | +1.82(+4.74%) |
Oct 31, 2022 | 38.17 | 39.32 | 38.13 | 38.34 | 5,483,299 | -0.35(-0.91%) |
Oct 28, 2022 | 39.96 | 39.96 | 37.68 | 38.69 | 6,701,947 | -1.88(-4.64%) |
Oct 27, 2022 | 41.72 | 41.94 | 40.36 | 40.57 | 5,275,254 | -1.21(-2.91%) |
Oct 26, 2022 | 41.24 | 42.21 | 40.45 | 41.79 | 6,209,492 | +1.14(+2.80%) |
Oct 25, 2022 | 37.98 | 41.53 | 37.66 | 40.65 | 8,696,816 | +2.27(+5.92%) |
Oct 24, 2022 | 39.24 | 39.34 | 37.82 | 38.38 | 7,983,804 | -1.85(-4.60%) |
Oct 21, 2022 | 38.06 | 41.07 | 37.78 | 40.23 | 14,047,548 | +2.11(+5.53%) |
Oct 20, 2022 | 35.10 | 40.83 | 34.68 | 38.12 | 37,077,612 | +1.26(+3.43%) |
Oct 19, 2022 | 38.23 | 38.52 | 36.40 | 36.86 | 8,508,948 | -2.05(-5.26%) |
Oct 18, 2022 | 39.55 | 39.76 | 37.80 | 38.91 | 5,178,187 | +0.32(+0.84%) |
Oct 17, 2022 | 38.65 | 39.48 | 37.62 | 38.58 | 5,651,015 | +1.01(+2.69%) |
Oct 14, 2022 | 40.11 | 40.11 | 37.12 | 37.57 | 5,722,333 | -2.48(-6.19%) |
Oct 13, 2022 | 37.86 | 40.14 | 37.52 | 40.05 | 8,390,872 | +1.00(+2.56%) |
Oct 12, 2022 | 37.02 | 40.28 | 35.84 | 39.05 | 18,341,140 | +1.97(+5.31%) |
Oct 11, 2022 | 37.09 | 38.28 | 36.54 | 37.08 | 5,018,006 | -0.97(-2.55%) |
Oct 10, 2022 | 38.70 | 39.38 | 37.68 | 38.05 | 5,704,248 | -0.17(-0.44%) |
Oct 07, 2022 | 38.25 | 38.56 | 37.11 | 38.22 | 6,400,061 | -0.82(-2.11%) |
Oct 06, 2022 | 38.57 | 39.53 | 37.87 | 39.04 | 7,060,169 | -0.23(-0.57%) |
Oct 05, 2022 | 38.14 | 39.60 | 37.54 | 39.27 | 7,958,748 | -0.15(-0.37%) |
Oct 04, 2022 | 38.37 | 39.57 | 37.60 | 39.42 | 9,898,836 | +2.78(+7.60%) |
Oct 03, 2022 | 33.66 | 37.17 | 33.31 | 36.63 | 9,931,080 | +3.65(+11.08%) |
Sep 30, 2022 | 34.11 | 35.02 | 32.87 | 32.98 | 9,210,906 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.71 | 13,436,111 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.81 | 33.02 | 34.52 | 10,108,761 | +0.52(+1.53%) |
Sep 27, 2022 | 34.33 | 35.12 | 33.70 | 34.00 | 8,517,303 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.29 | 33.65 | 33.77 | 7,428,868 | -1.02(-2.93%) |
Sep 23, 2022 | 35.17 | 35.59 | 34.40 | 34.79 | 8,332,358 | -1.97(-5.36%) |
Sep 22, 2022 | 39.13 | 39.57 | 36.72 | 36.76 | 10,070,914 | -1.85(-4.80%) |
Sep 21, 2022 | 42.62 | 42.98 | 38.57 | 38.61 | 11,957,958 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.91 | 41.84 | 42.65 | 5,126,151 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.26 | 43.73 | 6,700,725 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.60 | 11,756,520 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.14 | 42.27 | 8,741,316 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.47 | 43.14 | 43.90 | 13,647,662 | -5.37(-10.90%) |
Sep 13, 2022 | 49.32 | 51.38 | 48.82 | 49.27 | 4,421,030 | -2.01(-3.92%) |
Sep 12, 2022 | 52.32 | 52.70 | 50.52 | 51.28 | 5,392,025 | -0.27(-0.53%) |
Sep 09, 2022 | 49.38 | 52.00 | 49.25 | 51.56 | 7,419,620 | +3.68(+7.70%) |
Sep 08, 2022 | 47.01 | 47.95 | 46.20 | 47.87 | 5,373,044 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,924 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.49 | 46.94 | 6,937,118 | -1.31(-2.72%) |
Sep 02, 2022 | 48.28 | 49.33 | 47.94 | 48.25 | 4,044,958 | +1.15(+2.43%) |