Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.57 | 52.43 | 48.05 | 52.14 | 5,218,095 | +3.45(+7.09%) |
Nov 29, 2022 | 49.69 | 49.77 | 48.26 | 48.69 | 2,992,149 | -0.32(-0.65%) |
Nov 28, 2022 | 48.57 | 49.31 | 48.17 | 49.01 | 3,044,911 | -0.38(-0.77%) |
Nov 25, 2022 | 49.15 | 49.55 | 48.53 | 49.39 | 1,168,309 | -0.15(-0.30%) |
Nov 23, 2022 | 48.61 | 50.51 | 48.24 | 49.54 | 2,464,662 | +1.16(+2.40%) |
Nov 22, 2022 | 47.94 | 48.60 | 46.93 | 48.38 | 2,359,662 | +0.06(+0.12%) |
Nov 21, 2022 | 48.85 | 49.94 | 47.94 | 48.32 | 3,148,888 | -1.45(-2.91%) |
Nov 18, 2022 | 51.62 | 51.79 | 49.19 | 49.77 | 3,622,762 | -0.29(-0.58%) |
Nov 17, 2022 | 48.97 | 50.89 | 48.69 | 50.06 | 3,487,657 | -1.36(-2.64%) |
Nov 16, 2022 | 52.81 | 53.82 | 50.61 | 51.42 | 5,465,387 | -2.14(-4.00%) |
Nov 15, 2022 | 50.00 | 54.81 | 49.52 | 53.56 | 10,756,108 | +5.80(+12.14%) |
Nov 14, 2022 | 47.85 | 49.50 | 47.13 | 47.76 | 6,208,782 | -1.01(-2.07%) |
Nov 11, 2022 | 46.90 | 49.70 | 46.40 | 48.77 | 7,504,072 | +1.26(+2.65%) |
Nov 10, 2022 | 43.40 | 49.03 | 43.27 | 47.51 | 13,279,613 | +7.62(+19.10%) |
Nov 09, 2022 | 46.86 | 47.25 | 39.43 | 39.89 | 20,863,184 | -3.48(-8.02%) |
Nov 08, 2022 | 44.01 | 44.40 | 42.41 | 43.37 | 9,462,012 | -0.35(-0.80%) |
Nov 07, 2022 | 46.63 | 47.38 | 43.12 | 43.72 | 9,264,488 | -2.53(-5.47%) |
Nov 04, 2022 | 50.32 | 50.45 | 44.51 | 46.25 | 8,669,045 | -2.92(-5.94%) |
Nov 03, 2022 | 48.00 | 50.59 | 47.88 | 49.17 | 4,841,660 | -0.33(-0.67%) |
Nov 02, 2022 | 52.84 | 52.86 | 49.47 | 49.50 | 4,497,310 | -3.58(-6.74%) |
Nov 01, 2022 | 55.41 | 56.15 | 53.08 | 53.08 | 3,309,084 | -0.16(-0.30%) |
Oct 31, 2022 | 53.34 | 54.46 | 52.65 | 53.24 | 4,210,124 | -0.47(-0.88%) |
Oct 28, 2022 | 53.04 | 53.90 | 52.32 | 53.71 | 4,369,874 | -0.05(-0.09%) |
Oct 27, 2022 | 55.67 | 56.38 | 53.13 | 53.76 | 4,886,299 | -1.60(-2.89%) |
Oct 26, 2022 | 54.72 | 57.25 | 53.18 | 55.36 | 6,906,315 | -2.48(-4.29%) |
Oct 25, 2022 | 56.43 | 58.53 | 56.43 | 57.84 | 4,319,936 | +2.17(+3.90%) |
Oct 24, 2022 | 57.25 | 57.30 | 53.98 | 55.67 | 3,750,045 | -1.26(-2.21%) |
Oct 21, 2022 | 54.29 | 56.99 | 52.81 | 56.93 | 6,054,716 | +0.45(+0.80%) |
Oct 20, 2022 | 55.18 | 58.67 | 55.10 | 56.48 | 5,716,775 | +1.25(+2.26%) |
Oct 19, 2022 | 55.99 | 56.70 | 54.75 | 55.23 | 3,835,627 | -1.16(-2.06%) |
Oct 18, 2022 | 56.51 | 57.46 | 55.09 | 56.39 | 6,261,028 | +1.78(+3.26%) |
Oct 17, 2022 | 52.86 | 54.94 | 52.33 | 54.61 | 6,099,191 | +4.01(+7.92%) |
Oct 14, 2022 | 53.41 | 53.76 | 50.39 | 50.60 | 3,358,894 | -1.87(-3.56%) |
Oct 13, 2022 | 49.61 | 53.27 | 48.16 | 52.47 | 7,512,054 | -0.15(-0.29%) |
Oct 12, 2022 | 52.69 | 53.23 | 50.42 | 52.62 | 5,041,706 | +0.12(+0.23%) |
Oct 11, 2022 | 53.95 | 54.31 | 51.33 | 52.50 | 5,504,268 | -2.33(-4.25%) |
Oct 10, 2022 | 56.91 | 56.98 | 53.94 | 54.83 | 5,444,531 | -1.96(-3.45%) |
Oct 07, 2022 | 59.50 | 59.50 | 55.80 | 56.79 | 6,144,135 | -4.38(-7.16%) |
Oct 06, 2022 | 62.05 | 64.54 | 61.10 | 61.17 | 5,309,261 | -0.63(-1.02%) |
Oct 05, 2022 | 61.96 | 64.00 | 59.56 | 61.80 | 7,377,333 | -1.86(-2.92%) |
Oct 04, 2022 | 63.49 | 64.66 | 62.53 | 63.66 | 7,025,767 | +2.53(+4.14%) |
Oct 03, 2022 | 60.25 | 61.69 | 59.50 | 61.13 | 5,129,176 | +1.38(+2.31%) |
Sep 30, 2022 | 60.67 | 63.12 | 59.68 | 59.75 | 10,174,465 | -1.05(-1.73%) |
Sep 29, 2022 | 61.34 | 62.28 | 59.57 | 60.80 | 4,872,343 | -2.16(-3.43%) |
Sep 28, 2022 | 59.58 | 63.28 | 59.20 | 62.96 | 5,202,116 | +3.62(+6.10%) |
Sep 27, 2022 | 59.28 | 61.00 | 58.98 | 59.34 | 4,938,976 | +1.89(+3.29%) |
Sep 26, 2022 | 57.63 | 60.15 | 57.44 | 57.45 | 5,856,131 | -0.25(-0.43%) |
Sep 23, 2022 | 57.99 | 58.63 | 55.92 | 57.70 | 6,962,386 | -1.54(-2.60%) |
Sep 22, 2022 | 60.83 | 61.79 | 58.96 | 59.24 | 4,102,244 | -2.39(-3.88%) |
Sep 21, 2022 | 62.10 | 64.45 | 61.12 | 61.63 | 4,482,269 | +0.06(+0.10%) |
Sep 20, 2022 | 62.06 | 63.33 | 61.55 | 61.57 | 3,028,518 | -1.46(-2.32%) |
Sep 19, 2022 | 60.93 | 63.50 | 60.80 | 63.03 | 3,030,491 | +1.14(+1.84%) |
Sep 16, 2022 | 61.29 | 62.63 | 60.86 | 61.89 | 4,104,114 | -0.89(-1.42%) |
Sep 15, 2022 | 62.18 | 64.70 | 61.62 | 62.78 | 3,767,148 | -0.83(-1.30%) |
Sep 14, 2022 | 63.97 | 64.17 | 61.92 | 63.61 | 4,148,570 | -0.24(-0.38%) |
Sep 13, 2022 | 63.69 | 64.93 | 62.76 | 63.85 | 4,011,662 | -3.58(-5.31%) |
Sep 12, 2022 | 67.24 | 67.77 | 65.92 | 67.43 | 3,681,236 | +0.55(+0.82%) |
Sep 09, 2022 | 65.30 | 67.22 | 65.05 | 66.88 | 4,672,619 | +2.49(+3.87%) |
Sep 08, 2022 | 61.61 | 64.54 | 61.13 | 64.39 | 4,125,806 | +2.21(+3.55%) |
Sep 07, 2022 | 59.86 | 62.62 | 59.77 | 62.18 | 3,745,513 | +2.15(+3.58%) |
Sep 06, 2022 | 61.50 | 61.53 | 59.39 | 60.03 | 3,170,154 | -1.24(-2.02%) |
Sep 02, 2022 | 63.03 | 63.39 | 60.70 | 61.27 | 3,856,541 | -0.62(-1.00%) |