Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.06 | 57.37 | 54.91 | 57.10 | 2,296,614 | +1.66(+2.99%) |
Nov 29, 2022 | 54.76 | 56.11 | 54.64 | 55.45 | 1,250,046 | +0.52(+0.95%) |
Nov 28, 2022 | 55.08 | 55.78 | 54.86 | 54.92 | 1,097,852 | -0.55(-1.00%) |
Nov 25, 2022 | 55.46 | 55.89 | 55.23 | 55.48 | 510,893 | +0.27(+0.49%) |
Nov 23, 2022 | 54.10 | 55.49 | 53.86 | 55.21 | 705,980 | +1.12(+2.06%) |
Nov 22, 2022 | 52.85 | 54.15 | 52.73 | 54.09 | 1,093,284 | +1.53(+2.92%) |
Nov 21, 2022 | 52.71 | 53.44 | 52.35 | 52.56 | 1,221,003 | -0.47(-0.88%) |
Nov 18, 2022 | 53.95 | 53.95 | 52.24 | 53.02 | 639,249 | -0.02(-0.04%) |
Nov 17, 2022 | 50.52 | 53.04 | 50.52 | 53.04 | 958,645 | +1.62(+3.15%) |
Nov 16, 2022 | 51.00 | 51.70 | 50.39 | 51.42 | 1,350,527 | +0.05(+0.09%) |
Nov 15, 2022 | 52.48 | 53.21 | 50.80 | 51.37 | 2,789,030 | +1.85(+3.74%) |
Nov 14, 2022 | 50.29 | 50.62 | 49.33 | 49.52 | 1,342,429 | -1.00(-1.98%) |
Nov 11, 2022 | 50.75 | 51.01 | 49.97 | 50.52 | 1,039,558 | +0.11(+0.21%) |
Nov 10, 2022 | 49.29 | 50.41 | 49.25 | 50.41 | 929,745 | +3.18(+6.74%) |
Nov 09, 2022 | 47.06 | 47.83 | 46.82 | 47.23 | 699,401 | -0.22(-0.47%) |
Nov 08, 2022 | 47.62 | 48.35 | 47.25 | 47.45 | 1,171,652 | +0.17(+0.37%) |
Nov 07, 2022 | 46.74 | 47.28 | 46.20 | 47.28 | 673,061 | +0.85(+1.84%) |
Nov 04, 2022 | 45.57 | 46.98 | 45.32 | 46.43 | 633,455 | +1.65(+3.68%) |
Nov 03, 2022 | 44.55 | 45.13 | 43.87 | 44.78 | 691,032 | -0.18(-0.41%) |
Nov 02, 2022 | 46.32 | 44.90 | 44.96 | 714,447 | -1.37(-2.95%) | |
Nov 01, 2022 | 46.56 | 46.78 | 45.70 | 46.33 | 676,485 | +0.42(+0.91%) |
Oct 31, 2022 | 46.55 | 46.55 | 45.73 | 45.91 | 675,002 | -0.91(-1.95%) |
Oct 28, 2022 | 45.35 | 46.89 | 45.15 | 46.82 | 967,078 | +1.73(+3.83%) |
Oct 27, 2022 | 46.32 | 46.47 | 44.87 | 45.10 | 1,244,499 | -0.79(-1.71%) |
Oct 26, 2022 | 46.12 | 46.80 | 45.53 | 45.88 | 1,067,513 | -0.19(-0.42%) |
Oct 25, 2022 | 45.36 | 46.32 | 44.84 | 46.08 | 877,963 | +0.44(+0.96%) |
Oct 24, 2022 | 46.17 | 46.39 | 45.39 | 45.64 | 918,550 | -0.41(-0.88%) |
Oct 21, 2022 | 44.66 | 46.16 | 44.65 | 46.05 | 399,176 | +1.25(+2.79%) |
Oct 20, 2022 | 46.41 | 46.76 | 44.45 | 44.80 | 447,970 | -1.23(-2.68%) |
Oct 19, 2022 | 46.50 | 46.92 | 45.57 | 46.03 | 420,906 | -0.85(-1.82%) |
Oct 18, 2022 | 47.09 | 47.63 | 46.25 | 46.88 | 446,228 | +0.65(+1.41%) |
Oct 17, 2022 | 46.08 | 46.76 | 45.99 | 46.23 | 670,094 | +1.02(+2.25%) |
Oct 14, 2022 | 46.04 | 46.54 | 45.06 | 45.21 | 514,531 | -0.56(-1.23%) |
Oct 13, 2022 | 43.72 | 46.34 | 43.19 | 45.78 | 810,715 | +1.15(+2.59%) |
Oct 12, 2022 | 45.54 | 45.54 | 44.61 | 44.62 | 902,715 | -0.75(-1.65%) |
Oct 11, 2022 | 44.94 | 45.85 | 44.64 | 45.37 | 870,574 | +0.07(+0.15%) |
Oct 10, 2022 | 45.55 | 45.97 | 44.99 | 45.30 | 552,335 | -0.01(-0.02%) |
Oct 07, 2022 | 46.33 | 46.33 | 44.88 | 45.31 | 655,562 | -1.66(-3.53%) |
Oct 06, 2022 | 47.18 | 47.57 | 46.62 | 46.97 | 702,744 | -0.53(-1.12%) |
Oct 05, 2022 | 46.89 | 47.77 | 46.76 | 47.50 | 515,683 | -0.13(-0.26%) |
Oct 04, 2022 | 47.38 | 47.70 | 46.98 | 47.63 | 1,558,514 | +1.46(+3.15%) |
Oct 03, 2022 | 45.59 | 46.63 | 45.26 | 46.17 | 1,095,595 | +1.03(+2.28%) |
Sep 30, 2022 | 45.17 | 46.14 | 44.99 | 45.14 | 834,588 | -0.26(-0.58%) |
Sep 29, 2022 | 45.46 | 45.61 | 44.64 | 45.41 | 655,741 | -0.82(-1.76%) |
Sep 28, 2022 | 44.94 | 46.48 | 44.73 | 46.22 | 763,447 | +1.59(+3.57%) |
Sep 27, 2022 | 45.68 | 45.91 | 44.16 | 44.63 | 1,087,000 | -0.39(-0.86%) |
Sep 26, 2022 | 45.77 | 46.19 | 44.90 | 45.02 | 1,288,839 | -1.06(-2.30%) |
Sep 23, 2022 | 45.41 | 46.08 | 45.12 | 46.08 | 1,646,607 | -0.24(-0.52%) |
Sep 22, 2022 | 47.82 | 48.04 | 46.31 | 46.32 | 932,639 | -1.58(-3.30%) |
Sep 21, 2022 | 49.31 | 49.44 | 47.87 | 47.90 | 934,799 | -1.24(-2.53%) |
Sep 20, 2022 | 50.44 | 50.44 | 48.70 | 49.14 | 1,293,025 | -1.86(-3.65%) |
Sep 19, 2022 | 49.89 | 51.07 | 49.61 | 51.00 | 807,523 | +0.73(+1.45%) |
Sep 16, 2022 | 51.22 | 51.43 | 49.43 | 50.28 | 2,467,499 | -1.81(-3.48%) |
Sep 15, 2022 | 51.90 | 52.72 | 51.57 | 52.09 | 900,094 | +0.24(+0.47%) |
Sep 14, 2022 | 53.87 | 53.87 | 51.12 | 51.85 | 1,088,660 | -2.07(-3.83%) |
Sep 13, 2022 | 55.23 | 55.23 | 53.62 | 53.92 | 586,670 | -2.69(-4.75%) |
Sep 12, 2022 | 56.58 | 57.37 | 56.34 | 56.60 | 760,857 | +0.48(+0.85%) |
Sep 09, 2022 | 54.87 | 56.19 | 54.80 | 56.13 | 908,822 | +1.65(+3.03%) |
Sep 08, 2022 | 53.19 | 54.63 | 52.95 | 54.48 | 944,003 | +0.68(+1.26%) |
Sep 07, 2022 | 51.85 | 53.83 | 51.73 | 53.80 | 764,035 | +2.12(+4.11%) |
Sep 06, 2022 | 52.59 | 52.99 | 51.30 | 51.67 | 769,727 | -0.71(-1.35%) |
Sep 02, 2022 | 52.98 | 53.53 | 52.09 | 52.38 | 600,215 | +0.04(+0.07%) |