Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.41 | 51.32 | 50.39 | 51.05 | 2,990,240 | +0.44(+0.87%) |
Nov 29, 2022 | 50.26 | 50.74 | 49.83 | 50.61 | 1,764,581 | +0.55(+1.11%) |
Nov 28, 2022 | 49.87 | 50.16 | 49.71 | 50.06 | 1,236,909 | -0.27(-0.54%) |
Nov 25, 2022 | 50.45 | 50.70 | 50.02 | 50.33 | 569,717 | +0.14(+0.28%) |
Nov 23, 2022 | 49.81 | 50.29 | 49.55 | 50.19 | 699,566 | +0.42(+0.85%) |
Nov 22, 2022 | 49.61 | 49.80 | 49.34 | 49.77 | 1,098,837 | +0.37(+0.74%) |
Nov 21, 2022 | 48.89 | 49.51 | 48.76 | 49.40 | 1,119,942 | +0.25(+0.52%) |
Nov 18, 2022 | 48.87 | 49.38 | 48.52 | 49.15 | 989,424 | +0.92(+1.91%) |
Nov 17, 2022 | 48.00 | 48.35 | 47.62 | 48.23 | 984,278 | -0.37(-0.75%) |
Nov 16, 2022 | 49.11 | 49.43 | 48.12 | 48.59 | 1,350,498 | -0.82(-1.65%) |
Nov 15, 2022 | 48.92 | 49.58 | 48.76 | 49.41 | 1,428,198 | +1.16(+2.40%) |
Nov 14, 2022 | 49.34 | 49.55 | 48.18 | 48.25 | 1,509,888 | -1.43(-2.87%) |
Nov 11, 2022 | 49.73 | 50.16 | 48.91 | 49.68 | 1,686,041 | +0.28(+0.57%) |
Nov 10, 2022 | 48.23 | 49.72 | 48.21 | 49.40 | 1,825,520 | +3.19(+6.91%) |
Nov 09, 2022 | 47.15 | 47.57 | 46.07 | 46.21 | 902,355 | -1.25(-2.63%) |
Nov 08, 2022 | 46.91 | 48.40 | 46.86 | 47.46 | 1,196,820 | +0.54(+1.16%) |
Nov 07, 2022 | 46.71 | 47.25 | 46.34 | 46.91 | 1,731,458 | +0.48(+1.03%) |
Nov 04, 2022 | 47.23 | 47.23 | 45.14 | 46.43 | 1,761,214 | -0.40(-0.86%) |
Nov 03, 2022 | 45.31 | 47.50 | 43.80 | 46.84 | 1,769,034 | +0.62(+1.34%) |
Nov 02, 2022 | 47.16 | 47.27 | 45.84 | 46.22 | 2,229,890 | -0.97(-2.05%) |
Nov 01, 2022 | 47.47 | 47.74 | 46.93 | 47.18 | 1,228,644 | +0.13(+0.28%) |
Oct 31, 2022 | 46.64 | 47.31 | 46.27 | 47.05 | 1,468,894 | -0.03(-0.06%) |
Oct 28, 2022 | 46.71 | 47.47 | 46.33 | 47.08 | 1,191,249 | +0.21(+0.44%) |
Oct 27, 2022 | 46.76 | 47.32 | 46.50 | 46.87 | 1,365,202 | +0.54(+1.16%) |
Oct 26, 2022 | 46.39 | 46.71 | 45.77 | 46.34 | 1,450,040 | -0.19(-0.40%) |
Oct 25, 2022 | 45.10 | 46.72 | 45.02 | 46.53 | 1,560,779 | +1.71(+3.82%) |
Oct 24, 2022 | 44.62 | 45.14 | 44.19 | 44.81 | 1,095,864 | +0.58(+1.32%) |
Oct 21, 2022 | 43.63 | 44.49 | 42.96 | 44.23 | 1,239,367 | +0.72(+1.66%) |
Oct 20, 2022 | 43.60 | 44.67 | 43.40 | 43.51 | 1,206,811 | +0.06(+0.13%) |
Oct 19, 2022 | 43.82 | 44.14 | 42.65 | 43.45 | 1,143,565 | -0.84(-1.89%) |
Oct 18, 2022 | 43.83 | 44.81 | 43.72 | 44.29 | 1,460,742 | +1.48(+3.45%) |
Oct 17, 2022 | 42.32 | 43.31 | 42.32 | 42.81 | 1,573,498 | +1.33(+3.22%) |
Oct 14, 2022 | 43.72 | 43.80 | 41.45 | 41.48 | 1,212,782 | -1.54(-3.58%) |
Oct 13, 2022 | 41.72 | 43.27 | 41.55 | 43.02 | 1,270,126 | +0.37(+0.86%) |
Oct 12, 2022 | 43.17 | 43.19 | 42.36 | 42.65 | 952,425 | -0.58(-1.35%) |
Oct 11, 2022 | 42.32 | 43.33 | 41.79 | 43.24 | 1,497,369 | +0.87(+2.06%) |
Oct 10, 2022 | 43.06 | 43.38 | 42.10 | 42.36 | 994,273 | -0.54(-1.25%) |
Oct 07, 2022 | 42.79 | 43.84 | 42.63 | 42.90 | 1,980,950 | -0.33(-0.76%) |
Oct 06, 2022 | 44.11 | 44.52 | 43.12 | 43.23 | 1,398,923 | -0.99(-2.23%) |
Oct 05, 2022 | 43.91 | 44.56 | 42.91 | 44.21 | 1,347,141 | -0.50(-1.11%) |
Oct 04, 2022 | 43.41 | 45.13 | 43.24 | 44.71 | 2,215,665 | +1.82(+4.25%) |
Oct 03, 2022 | 42.01 | 43.19 | 41.24 | 42.89 | 2,010,105 | +1.57(+3.80%) |
Sep 30, 2022 | 41.91 | 42.16 | 41.23 | 41.32 | 1,606,670 | +0.15(+0.37%) |
Sep 29, 2022 | 41.72 | 41.75 | 40.72 | 41.17 | 1,640,818 | -1.03(-2.45%) |
Sep 28, 2022 | 41.43 | 42.49 | 40.91 | 42.20 | 1,674,409 | +1.24(+3.03%) |
Sep 27, 2022 | 42.50 | 42.67 | 40.82 | 40.96 | 2,593,303 | -1.07(-2.55%) |
Sep 26, 2022 | 43.45 | 43.51 | 41.79 | 42.03 | 2,647,420 | -1.76(-4.01%) |
Sep 23, 2022 | 44.43 | 44.65 | 43.37 | 43.79 | 2,151,285 | -1.26(-2.80%) |
Sep 22, 2022 | 46.84 | 46.84 | 45.00 | 45.05 | 2,855,891 | -2.08(-4.41%) |
Sep 21, 2022 | 47.93 | 49.50 | 47.10 | 47.13 | 2,303,050 | -0.47(-0.99%) |
Sep 20, 2022 | 52.07 | 52.22 | 47.53 | 47.60 | 4,547,617 | -5.20(-9.84%) |
Sep 19, 2022 | 51.17 | 52.80 | 50.88 | 52.79 | 2,987,562 | +0.84(+1.61%) |
Sep 16, 2022 | 50.12 | 52.13 | 49.91 | 51.96 | 6,118,171 | +1.68(+3.35%) |
Sep 15, 2022 | 51.15 | 51.41 | 50.02 | 50.27 | 1,876,780 | -0.73(-1.44%) |
Sep 14, 2022 | 50.58 | 51.53 | 50.39 | 51.01 | 1,836,749 | +0.10(+0.20%) |
Sep 13, 2022 | 51.56 | 51.71 | 50.67 | 50.91 | 1,859,194 | -1.63(-3.10%) |
Sep 12, 2022 | 51.70 | 52.65 | 51.41 | 52.53 | 2,178,896 | +1.22(+2.37%) |
Sep 09, 2022 | 49.58 | 51.53 | 49.45 | 51.31 | 2,225,103 | +2.26(+4.60%) |
Sep 08, 2022 | 48.69 | 49.15 | 48.35 | 49.06 | 1,617,542 | +0.05(+0.09%) |
Sep 07, 2022 | 48.26 | 49.05 | 48.11 | 49.01 | 1,113,529 | +0.95(+1.97%) |
Sep 06, 2022 | 48.52 | 48.52 | 47.37 | 48.06 | 2,200,237 | -0.37(-0.77%) |
Sep 02, 2022 | 49.92 | 50.22 | 48.32 | 48.43 | 1,903,193 | -1.06(-2.14%) |