Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.14 | 49.72 | 46.90 | 49.37 | 6,880,270 | +2.39(+5.09%) |
Nov 29, 2022 | 47.05 | 47.58 | 46.73 | 46.97 | 3,687,220 | +1.25(+2.74%) |
Nov 28, 2022 | 46.21 | 46.62 | 44.88 | 45.72 | 4,878,271 | -1.44(-3.05%) |
Nov 25, 2022 | 47.81 | 48.20 | 46.88 | 47.16 | 1,713,669 | -0.61(-1.28%) |
Nov 23, 2022 | 47.77 | 48.22 | 47.15 | 47.77 | 3,263,751 | -0.84(-1.72%) |
Nov 22, 2022 | 46.99 | 48.67 | 46.22 | 48.61 | 5,679,791 | +2.69(+5.85%) |
Nov 21, 2022 | 45.43 | 46.18 | 43.83 | 45.92 | 5,460,662 | -0.67(-1.44%) |
Nov 18, 2022 | 47.45 | 47.83 | 46.01 | 46.59 | 4,028,825 | -0.06(-0.13%) |
Nov 17, 2022 | 46.21 | 46.74 | 44.86 | 46.65 | 5,774,430 | -1.28(-2.67%) |
Nov 16, 2022 | 46.92 | 48.09 | 45.54 | 47.93 | 7,870,840 | -0.53(-1.10%) |
Nov 15, 2022 | 48.84 | 49.23 | 47.70 | 48.46 | 5,475,581 | +0.97(+2.05%) |
Nov 14, 2022 | 45.84 | 48.30 | 45.69 | 47.49 | 6,676,745 | +0.55(+1.18%) |
Nov 11, 2022 | 44.57 | 49.99 | 44.35 | 46.93 | 18,347,792 | +3.77(+8.74%) |
Nov 10, 2022 | 42.16 | 44.80 | 42.16 | 43.16 | 8,327,869 | +3.10(+7.74%) |
Nov 09, 2022 | 41.88 | 42.09 | 39.73 | 40.06 | 4,547,107 | -2.51(-5.90%) |
Nov 08, 2022 | 41.54 | 42.72 | 40.83 | 42.57 | 4,811,642 | +1.69(+4.14%) |
Nov 07, 2022 | 41.82 | 42.14 | 40.38 | 40.88 | 4,864,539 | -0.88(-2.10%) |
Nov 04, 2022 | 40.91 | 42.86 | 40.18 | 41.75 | 11,271,211 | +4.63(+12.47%) |
Nov 03, 2022 | 36.57 | 37.61 | 35.96 | 37.13 | 4,475,759 | -0.07(-0.19%) |
Nov 02, 2022 | 40.09 | 37.19 | 37.19 | 5,307,038 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.15 | 41.49 | 39.65 | 40.26 | 6,454,185 | +1.82(+4.74%) |
Oct 31, 2022 | 38.27 | 39.42 | 38.23 | 38.44 | 5,469,385 | -0.35(-0.91%) |
Oct 28, 2022 | 40.06 | 40.06 | 37.78 | 38.79 | 6,684,941 | -1.89(-4.64%) |
Oct 27, 2022 | 41.83 | 42.05 | 40.46 | 40.68 | 5,261,868 | -1.22(-2.91%) |
Oct 26, 2022 | 41.34 | 42.32 | 40.55 | 41.89 | 6,193,736 | +1.14(+2.80%) |
Oct 25, 2022 | 38.07 | 41.64 | 37.76 | 40.75 | 8,674,749 | +2.28(+5.92%) |
Oct 24, 2022 | 39.34 | 39.44 | 37.92 | 38.48 | 7,963,546 | -1.86(-4.60%) |
Oct 21, 2022 | 38.16 | 41.18 | 37.88 | 40.33 | 14,011,904 | +2.11(+5.53%) |
Oct 20, 2022 | 35.18 | 40.93 | 34.77 | 38.22 | 36,983,528 | +1.27(+3.43%) |
Oct 19, 2022 | 38.33 | 38.61 | 36.49 | 36.95 | 8,487,357 | -2.05(-5.26%) |
Oct 18, 2022 | 39.65 | 39.86 | 37.89 | 39.01 | 5,165,048 | +0.32(+0.84%) |
Oct 17, 2022 | 38.75 | 39.58 | 37.72 | 38.68 | 5,636,676 | +1.01(+2.69%) |
Oct 14, 2022 | 40.21 | 40.21 | 37.22 | 37.67 | 5,707,813 | -2.49(-6.19%) |
Oct 13, 2022 | 37.95 | 40.24 | 37.61 | 40.16 | 8,369,581 | +1.00(+2.56%) |
Oct 12, 2022 | 37.11 | 40.38 | 35.93 | 39.15 | 18,294,602 | +1.97(+5.31%) |
Oct 11, 2022 | 37.19 | 38.38 | 36.63 | 37.18 | 5,005,273 | -0.97(-2.55%) |
Oct 10, 2022 | 38.80 | 39.48 | 37.78 | 38.15 | 5,689,773 | -0.17(-0.44%) |
Oct 07, 2022 | 38.35 | 38.66 | 37.21 | 38.32 | 6,383,821 | -0.83(-2.11%) |
Oct 06, 2022 | 38.67 | 39.63 | 37.96 | 39.14 | 7,042,255 | -0.23(-0.57%) |
Oct 05, 2022 | 38.24 | 39.70 | 37.63 | 39.37 | 7,938,554 | -0.15(-0.37%) |
Oct 04, 2022 | 38.47 | 39.67 | 37.70 | 39.52 | 9,873,718 | +2.79(+7.60%) |
Oct 03, 2022 | 33.74 | 37.27 | 33.40 | 36.73 | 9,905,881 | +3.66(+11.08%) |
Sep 30, 2022 | 34.19 | 35.11 | 32.96 | 33.06 | 9,187,534 | -1.74(-5.00%) |
Sep 29, 2022 | 36.49 | 36.88 | 33.66 | 34.80 | 13,402,018 | +0.20(+0.57%) |
Sep 28, 2022 | 34.07 | 34.90 | 33.10 | 34.61 | 10,083,111 | +0.52(+1.53%) |
Sep 27, 2022 | 34.42 | 35.20 | 33.79 | 34.08 | 8,495,691 | +0.23(+0.67%) |
Sep 26, 2022 | 34.47 | 35.38 | 33.74 | 33.86 | 7,410,018 | -1.02(-2.93%) |
Sep 23, 2022 | 35.26 | 35.68 | 34.49 | 34.88 | 8,311,215 | -1.97(-5.36%) |
Sep 22, 2022 | 39.23 | 39.67 | 36.82 | 36.85 | 10,045,360 | -1.86(-4.80%) |
Sep 21, 2022 | 42.73 | 43.09 | 38.67 | 38.71 | 11,927,616 | -4.05(-9.46%) |
Sep 20, 2022 | 42.81 | 43.02 | 41.94 | 42.76 | 5,113,144 | -1.08(-2.46%) |
Sep 19, 2022 | 40.52 | 44.32 | 40.36 | 43.84 | 6,683,723 | +2.13(+5.11%) |
Sep 16, 2022 | 42.34 | 42.98 | 40.87 | 41.71 | 11,726,688 | -0.67(-1.58%) |
Sep 15, 2022 | 43.78 | 44.73 | 42.25 | 42.38 | 8,719,136 | -1.64(-3.73%) |
Sep 14, 2022 | 48.23 | 48.59 | 43.25 | 44.02 | 13,613,032 | -5.38(-10.90%) |
Sep 13, 2022 | 49.45 | 51.51 | 48.95 | 49.40 | 4,409,812 | -2.01(-3.92%) |
Sep 12, 2022 | 52.45 | 52.84 | 50.65 | 51.41 | 5,378,344 | -0.27(-0.53%) |
Sep 09, 2022 | 49.51 | 52.13 | 49.38 | 51.69 | 7,400,794 | +3.69(+7.70%) |
Sep 08, 2022 | 47.13 | 48.07 | 46.31 | 47.99 | 5,359,410 | +1.18(+2.52%) |
Sep 07, 2022 | 46.19 | 47.22 | 45.30 | 46.81 | 5,337,347 | -0.25(-0.52%) |
Sep 06, 2022 | 48.78 | 49.62 | 46.61 | 47.06 | 6,919,515 | -1.32(-2.72%) |
Sep 02, 2022 | 48.41 | 49.46 | 48.06 | 48.38 | 4,034,694 | +1.15(+2.43%) |