Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.41 | 58.63 | 56.83 | 58.45 | 8,216,866 | +2.25(+4.01%) |
Nov 29, 2022 | 55.94 | 56.27 | 55.91 | 56.19 | 3,809,020 | +1.46(+2.67%) |
Nov 28, 2022 | 55.21 | 55.50 | 54.73 | 54.73 | 2,242,525 | -0.99(-1.78%) |
Nov 25, 2022 | 55.61 | 55.79 | 55.53 | 55.72 | 1,278,640 | -0.08(-0.14%) |
Nov 23, 2022 | 54.86 | 55.81 | 54.86 | 55.80 | 3,662,104 | +1.05(+1.92%) |
Nov 22, 2022 | 54.36 | 54.78 | 54.35 | 54.75 | 3,238,381 | +0.39(+0.71%) |
Nov 21, 2022 | 54.38 | 54.52 | 54.12 | 54.36 | 3,029,592 | -1.53(-2.74%) |
Nov 18, 2022 | 56.01 | 56.01 | 55.54 | 55.90 | 3,170,409 | +0.36(+0.64%) |
Nov 17, 2022 | 54.83 | 55.58 | 54.83 | 55.54 | 4,334,823 | -0.86(-1.52%) |
Nov 16, 2022 | 57.14 | 57.24 | 56.38 | 56.40 | 3,744,762 | -1.72(-2.97%) |
Nov 15, 2022 | 58.63 | 58.69 | 57.56 | 58.12 | 4,153,882 | +0.76(+1.33%) |
Nov 14, 2022 | 57.21 | 57.81 | 57.12 | 57.36 | 3,628,639 | -1.12(-1.91%) |
Nov 11, 2022 | 57.78 | 58.51 | 57.72 | 58.48 | 5,357,392 | +2.26(+4.03%) |
Nov 10, 2022 | 55.49 | 56.26 | 55.20 | 56.21 | 6,075,121 | +2.45(+4.55%) |
Nov 09, 2022 | 54.45 | 54.62 | 53.72 | 53.77 | 4,204,482 | -0.08(-0.14%) |
Nov 08, 2022 | 53.79 | 54.22 | 53.45 | 53.84 | 5,281,163 | +1.17(+2.21%) |
Nov 07, 2022 | 52.77 | 52.92 | 52.31 | 52.68 | 2,308,063 | +0.75(+1.45%) |
Nov 04, 2022 | 51.56 | 51.96 | 51.16 | 51.93 | 4,646,088 | +1.83(+3.65%) |
Nov 03, 2022 | 49.82 | 50.30 | 49.64 | 50.10 | 3,534,254 | +0.28(+0.56%) |
Nov 02, 2022 | 50.80 | 49.78 | 49.82 | 5,383,333 | -0.93(-1.84%) | |
Nov 01, 2022 | 51.09 | 51.19 | 50.51 | 50.75 | 3,614,780 | +0.87(+1.74%) |
Oct 31, 2022 | 49.68 | 49.97 | 49.59 | 49.89 | 2,483,475 | -0.01(-0.02%) |
Oct 28, 2022 | 49.35 | 49.97 | 49.26 | 49.90 | 4,110,546 | +0.31(+0.62%) |
Oct 27, 2022 | 49.81 | 50.26 | 49.56 | 49.59 | 3,313,253 | -0.03(-0.06%) |
Oct 26, 2022 | 48.97 | 49.99 | 48.93 | 49.62 | 6,233,117 | +0.90(+1.84%) |
Oct 25, 2022 | 48.14 | 48.89 | 48.14 | 48.72 | 3,506,328 | +0.81(+1.69%) |
Oct 24, 2022 | 47.65 | 48.03 | 47.49 | 47.91 | 6,907,832 | -0.56(-1.15%) |
Oct 21, 2022 | 47.52 | 48.50 | 47.33 | 48.47 | 4,074,511 | +0.77(+1.61%) |
Oct 20, 2022 | 47.89 | 48.45 | 47.62 | 47.70 | 3,637,252 | -0.01(-0.02%) |
Oct 19, 2022 | 47.75 | 48.04 | 47.42 | 47.71 | 2,314,358 | -0.63(-1.29%) |
Oct 18, 2022 | 48.90 | 48.96 | 47.95 | 48.34 | 4,549,319 | +0.06(+0.12%) |
Oct 17, 2022 | 48.02 | 48.38 | 47.96 | 48.28 | 3,482,203 | +1.47(+3.15%) |
Oct 14, 2022 | 47.78 | 47.82 | 46.68 | 46.81 | 3,806,390 | -0.46(-0.98%) |
Oct 13, 2022 | 45.77 | 47.51 | 45.44 | 47.27 | 7,308,999 | -0.03(-0.06%) |
Oct 12, 2022 | 47.30 | 47.43 | 47.08 | 47.30 | 3,150,137 | +0.48(+1.03%) |
Oct 11, 2022 | 46.94 | 47.35 | 46.60 | 46.82 | 4,893,215 | -0.08(-0.16%) |
Oct 10, 2022 | 47.33 | 47.34 | 46.72 | 46.89 | 4,088,746 | -0.64(-1.34%) |
Oct 07, 2022 | 48.29 | 48.37 | 47.46 | 47.53 | 2,891,202 | -0.82(-1.69%) |
Oct 06, 2022 | 48.57 | 48.88 | 48.28 | 48.35 | 4,014,499 | +0.37(+0.76%) |
Oct 05, 2022 | 47.85 | 48.29 | 47.36 | 47.98 | 3,910,705 | -0.84(-1.72%) |
Oct 04, 2022 | 48.01 | 48.82 | 47.96 | 48.82 | 5,151,711 | +2.20(+4.71%) |
Oct 03, 2022 | 45.89 | 46.75 | 45.79 | 46.62 | 3,996,814 | +1.02(+2.24%) |
Sep 30, 2022 | 46.12 | 46.41 | 45.56 | 45.60 | 3,580,532 | -0.86(-1.84%) |
Sep 29, 2022 | 46.74 | 46.80 | 46.09 | 46.46 | 4,272,597 | -1.07(-2.25%) |
Sep 28, 2022 | 46.56 | 47.64 | 46.46 | 47.53 | 4,041,064 | +0.14(+0.30%) |
Sep 27, 2022 | 48.00 | 48.15 | 47.11 | 47.38 | 4,038,555 | -0.30(-0.63%) |
Sep 26, 2022 | 47.99 | 48.26 | 47.51 | 47.68 | 3,193,260 | -1.01(-2.08%) |
Sep 23, 2022 | 49.24 | 49.28 | 48.37 | 48.69 | 4,288,821 | -1.76(-3.49%) |
Sep 22, 2022 | 50.70 | 50.82 | 50.29 | 50.46 | 2,655,405 | -0.61(-1.19%) |
Sep 21, 2022 | 51.55 | 52.14 | 50.89 | 51.06 | 3,560,845 | -0.52(-1.01%) |
Sep 20, 2022 | 51.79 | 51.80 | 51.39 | 51.58 | 2,317,889 | -0.71(-1.36%) |
Sep 19, 2022 | 51.80 | 52.35 | 51.75 | 52.29 | 2,209,491 | -0.09(-0.17%) |
Sep 16, 2022 | 51.99 | 52.55 | 51.89 | 52.38 | 2,861,806 | +0.43(+0.83%) |
Sep 15, 2022 | 52.27 | 52.54 | 51.87 | 51.95 | 2,582,303 | -1.11(-2.09%) |
Sep 14, 2022 | 52.88 | 53.22 | 52.63 | 53.05 | 4,485,087 | +0.58(+1.10%) |
Sep 13, 2022 | 53.30 | 53.56 | 52.40 | 52.48 | 3,357,557 | -1.76(-3.25%) |
Sep 12, 2022 | 54.08 | 54.55 | 54.01 | 54.24 | 3,524,751 | +0.46(+0.86%) |
Sep 09, 2022 | 53.27 | 53.82 | 53.21 | 53.78 | 5,110,413 | +1.14(+2.16%) |
Sep 08, 2022 | 52.27 | 52.68 | 52.15 | 52.64 | 2,329,780 | -0.60(-1.12%) |
Sep 07, 2022 | 52.20 | 53.27 | 52.18 | 53.24 | 2,972,754 | +0.32(+0.60%) |
Sep 06, 2022 | 53.33 | 53.41 | 52.84 | 52.92 | 2,308,192 | -0.93(-1.73%) |
Sep 02, 2022 | 54.62 | 54.74 | 53.74 | 53.85 | 3,060,985 | -0.72(-1.32%) |