Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.82 | 54.74 | 53.48 | 54.53 | 8,151,131 | +0.60(+1.11%) |
Nov 29, 2022 | 53.94 | 54.26 | 53.90 | 53.93 | 2,459,846 | -0.33(-0.61%) |
Nov 28, 2022 | 54.50 | 54.72 | 54.21 | 54.27 | 2,843,493 | -0.42(-0.77%) |
Nov 25, 2022 | 54.56 | 54.77 | 54.52 | 54.69 | 1,996,489 | +0.37(+0.68%) |
Nov 23, 2022 | 53.86 | 54.48 | 53.81 | 54.31 | 3,760,818 | +0.62(+1.15%) |
Nov 22, 2022 | 53.24 | 53.70 | 53.21 | 53.70 | 2,793,118 | +1.12(+2.14%) |
Nov 21, 2022 | 52.64 | 52.79 | 52.47 | 52.58 | 2,014,356 | -0.43(-0.81%) |
Nov 18, 2022 | 53.23 | 53.24 | 52.90 | 53.01 | 1,952,735 | -0.02(-0.04%) |
Nov 17, 2022 | 52.58 | 53.07 | 52.58 | 53.02 | 3,066,454 | -0.10(-0.18%) |
Nov 16, 2022 | 53.26 | 53.36 | 52.96 | 53.12 | 3,414,748 | -0.19(-0.35%) |
Nov 15, 2022 | 53.75 | 53.79 | 53.14 | 53.31 | 3,438,510 | +0.35(+0.66%) |
Nov 14, 2022 | 52.92 | 53.28 | 52.80 | 52.96 | 3,836,598 | -0.73(-1.37%) |
Nov 11, 2022 | 53.29 | 53.75 | 53.08 | 53.69 | 6,521,057 | +1.05(+1.99%) |
Nov 10, 2022 | 51.76 | 52.67 | 51.61 | 52.64 | 6,530,453 | +2.79(+5.59%) |
Nov 09, 2022 | 50.16 | 50.50 | 49.78 | 49.86 | 3,965,240 | -0.86(-1.70%) |
Nov 08, 2022 | 50.51 | 51.00 | 50.44 | 50.72 | 4,518,007 | +0.72(+1.45%) |
Nov 07, 2022 | 50.04 | 50.12 | 49.80 | 50.00 | 2,971,637 | +0.28(+0.57%) |
Nov 04, 2022 | 49.33 | 49.79 | 49.14 | 49.71 | 4,703,278 | +0.95(+1.94%) |
Nov 03, 2022 | 48.65 | 48.98 | 48.53 | 48.76 | 3,652,541 | -0.14(-0.28%) |
Nov 02, 2022 | 49.57 | 48.84 | 48.90 | 5,639,321 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.69 | 49.70 | 49.02 | 49.22 | 6,009,202 | +0.37(+0.76%) |
Oct 31, 2022 | 48.73 | 48.91 | 48.67 | 48.85 | 4,557,369 | -0.28(-0.58%) |
Oct 28, 2022 | 48.55 | 49.14 | 48.55 | 49.14 | 3,843,936 | +0.52(+1.07%) |
Oct 27, 2022 | 49.04 | 49.29 | 48.61 | 48.62 | 4,222,875 | -0.62(-1.25%) |
Oct 26, 2022 | 48.98 | 49.56 | 48.97 | 49.23 | 3,982,295 | +0.28(+0.58%) |
Oct 25, 2022 | 48.37 | 49.00 | 48.37 | 48.95 | 3,928,598 | +1.09(+2.29%) |
Oct 24, 2022 | 47.66 | 47.91 | 47.46 | 47.85 | 5,580,297 | -0.31(-0.65%) |
Oct 21, 2022 | 46.70 | 48.36 | 46.58 | 48.17 | 13,192,618 | +0.83(+1.75%) |
Oct 20, 2022 | 47.54 | 47.95 | 47.25 | 47.34 | 3,874,194 | -0.04(-0.08%) |
Oct 19, 2022 | 47.46 | 47.67 | 47.16 | 47.38 | 3,629,480 | -0.29(-0.62%) |
Oct 18, 2022 | 48.16 | 48.16 | 47.45 | 47.67 | 4,719,555 | -0.17(-0.35%) |
Oct 17, 2022 | 47.71 | 47.97 | 47.67 | 47.84 | 3,243,572 | +0.48(+1.01%) |
Oct 14, 2022 | 48.15 | 48.28 | 47.30 | 47.36 | 6,671,814 | -0.69(-1.44%) |
Oct 13, 2022 | 46.60 | 48.17 | 46.56 | 48.05 | 6,367,527 | +0.42(+0.88%) |
Oct 12, 2022 | 47.67 | 47.85 | 47.58 | 47.63 | 3,971,162 | -0.35(-0.73%) |
Oct 11, 2022 | 48.18 | 48.54 | 47.89 | 47.98 | 3,316,019 | -0.50(-1.03%) |
Oct 10, 2022 | 48.57 | 48.60 | 48.20 | 48.48 | 3,681,459 | -0.20(-0.40%) |
Oct 07, 2022 | 49.13 | 49.18 | 48.52 | 48.68 | 4,212,731 | -0.50(-1.01%) |
Oct 06, 2022 | 49.48 | 49.62 | 49.17 | 49.17 | 4,516,854 | -0.45(-0.91%) |
Oct 05, 2022 | 49.46 | 49.86 | 49.24 | 49.62 | 4,205,723 | -0.53(-1.05%) |
Oct 04, 2022 | 49.52 | 50.18 | 49.44 | 50.15 | 5,649,410 | +1.55(+3.20%) |
Oct 03, 2022 | 48.19 | 48.76 | 48.05 | 48.60 | 5,452,898 | +0.86(+1.80%) |
Sep 30, 2022 | 47.75 | 48.18 | 47.60 | 47.74 | 6,465,632 | -0.40(-0.83%) |
Sep 29, 2022 | 48.18 | 48.28 | 47.75 | 48.14 | 4,706,126 | -0.47(-0.96%) |
Sep 28, 2022 | 47.85 | 48.72 | 47.77 | 48.61 | 6,493,236 | +0.90(+1.88%) |
Sep 27, 2022 | 48.13 | 48.25 | 47.51 | 47.71 | 5,334,387 | -0.40(-0.83%) |
Sep 26, 2022 | 48.27 | 48.53 | 47.90 | 48.11 | 4,641,328 | -0.79(-1.62%) |
Sep 23, 2022 | 49.11 | 49.20 | 48.60 | 48.90 | 5,772,574 | -1.01(-2.02%) |
Sep 22, 2022 | 50.18 | 50.25 | 49.69 | 49.91 | 6,033,591 | +0.39(+0.79%) |
Sep 21, 2022 | 49.91 | 50.37 | 49.42 | 49.52 | 5,423,336 | -0.58(-1.15%) |
Sep 20, 2022 | 50.15 | 50.25 | 49.89 | 50.09 | 4,399,765 | -0.53(-1.04%) |
Sep 19, 2022 | 50.05 | 50.70 | 50.05 | 50.62 | 3,967,991 | +0.17(+0.33%) |
Sep 16, 2022 | 50.39 | 50.59 | 50.27 | 50.45 | 3,903,424 | -0.04(-0.08%) |
Sep 15, 2022 | 50.61 | 50.93 | 50.43 | 50.49 | 3,650,321 | -0.40(-0.79%) |
Sep 14, 2022 | 51.01 | 51.16 | 50.65 | 50.89 | 5,276,574 | +0.72(+1.44%) |
Sep 13, 2022 | 50.94 | 51.13 | 50.15 | 50.17 | 11,176,902 | -1.71(-3.30%) |
Sep 12, 2022 | 51.91 | 52.19 | 51.85 | 51.88 | 6,834,183 | +0.02(+0.04%) |
Sep 09, 2022 | 51.52 | 51.88 | 51.50 | 51.86 | 5,495,243 | +0.96(+1.88%) |
Sep 08, 2022 | 50.45 | 50.93 | 50.38 | 50.90 | 4,434,934 | +0.61(+1.20%) |
Sep 07, 2022 | 49.67 | 50.34 | 49.64 | 50.30 | 4,771,490 | -0.08(-0.16%) |
Sep 06, 2022 | 50.74 | 50.77 | 50.25 | 50.38 | 5,740,836 | -0.80(-1.57%) |
Sep 02, 2022 | 51.72 | 51.96 | 51.10 | 51.18 | 5,281,675 | -0.57(-1.10%) |