Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 55.64 | 55.76 | 54.22 | 55.72 | 1,370,615 | +0.18(+0.32%) |
Nov 29, 2022 | 55.37 | 55.96 | 54.90 | 55.55 | 790,706 | +0.71(+1.30%) |
Nov 28, 2022 | 55.93 | 56.23 | 54.79 | 54.83 | 771,012 | -1.78(-3.14%) |
Nov 25, 2022 | 56.50 | 57.15 | 56.41 | 56.61 | 755,675 | -0.14(-0.24%) |
Nov 23, 2022 | 56.32 | 57.07 | 56.04 | 56.75 | 978,785 | +0.10(+0.17%) |
Nov 22, 2022 | 55.81 | 56.92 | 55.55 | 56.65 | 1,345,084 | +1.56(+2.84%) |
Nov 21, 2022 | 53.69 | 55.49 | 53.48 | 55.09 | 1,647,774 | -0.67(-1.21%) |
Nov 18, 2022 | 56.05 | 56.31 | 54.96 | 55.76 | 952,867 | +0.35(+0.64%) |
Nov 17, 2022 | 54.17 | 55.41 | 53.25 | 55.41 | 1,465,261 | +0.22(+0.41%) |
Nov 16, 2022 | 56.60 | 56.94 | 54.06 | 55.19 | 2,547,859 | -2.05(-3.59%) |
Nov 15, 2022 | 59.25 | 60.35 | 57.06 | 57.24 | 3,612,488 | -1.87(-3.16%) |
Nov 14, 2022 | 57.45 | 60.14 | 56.92 | 59.11 | 1,823,504 | +1.11(+1.91%) |
Nov 11, 2022 | 58.42 | 59.33 | 55.93 | 58.00 | 3,021,938 | -0.17(-0.29%) |
Nov 10, 2022 | 56.68 | 58.51 | 56.20 | 58.17 | 1,885,689 | +4.25(+7.89%) |
Nov 09, 2022 | 55.55 | 56.70 | 53.86 | 53.92 | 1,551,016 | -2.40(-4.25%) |
Nov 08, 2022 | 56.45 | 57.60 | 55.95 | 56.31 | 1,664,232 | +0.26(+0.47%) |
Nov 07, 2022 | 56.10 | 56.58 | 55.32 | 56.05 | 1,229,059 | +0.06(+0.10%) |
Nov 04, 2022 | 54.58 | 56.96 | 54.33 | 55.99 | 1,907,250 | +2.68(+5.03%) |
Nov 03, 2022 | 50.58 | 53.77 | 50.49 | 53.31 | 1,396,508 | +1.62(+3.13%) |
Nov 02, 2022 | 52.86 | 51.62 | 51.69 | 1,619,737 | -1.36(-2.57%) | |
Nov 01, 2022 | 52.54 | 54.10 | 51.95 | 53.06 | 1,619,988 | +1.45(+2.81%) |
Oct 31, 2022 | 52.60 | 52.88 | 51.57 | 51.60 | 1,334,817 | -1.21(-2.29%) |
Oct 28, 2022 | 50.51 | 52.94 | 49.89 | 52.81 | 2,031,878 | +1.82(+3.57%) |
Oct 27, 2022 | 49.70 | 52.17 | 48.09 | 50.99 | 2,968,726 | +2.73(+5.65%) |
Oct 26, 2022 | 48.62 | 49.48 | 47.91 | 48.26 | 2,030,372 | +0.05(+0.10%) |
Oct 25, 2022 | 46.41 | 48.29 | 46.36 | 48.21 | 1,502,227 | +1.48(+3.17%) |
Oct 24, 2022 | 48.53 | 48.84 | 46.71 | 46.73 | 1,880,319 | -1.50(-3.11%) |
Oct 21, 2022 | 46.32 | 48.66 | 46.32 | 48.23 | 4,607,067 | +1.94(+4.19%) |
Oct 20, 2022 | 46.88 | 47.94 | 46.00 | 46.29 | 1,382,579 | -0.30(-0.65%) |
Oct 19, 2022 | 47.32 | 47.77 | 46.30 | 46.59 | 1,322,992 | -1.00(-2.11%) |
Oct 18, 2022 | 47.70 | 48.38 | 46.77 | 47.60 | 1,451,935 | +1.34(+2.91%) |
Oct 17, 2022 | 46.69 | 46.87 | 45.88 | 46.25 | 1,747,192 | +0.59(+1.30%) |
Oct 14, 2022 | 47.51 | 48.01 | 45.58 | 45.66 | 1,378,144 | -1.15(-2.46%) |
Oct 13, 2022 | 44.50 | 47.29 | 44.08 | 46.81 | 1,690,747 | +1.53(+3.38%) |
Oct 12, 2022 | 45.58 | 45.69 | 44.40 | 45.28 | 1,125,132 | -0.35(-0.77%) |
Oct 11, 2022 | 45.15 | 46.47 | 44.57 | 45.63 | 1,371,616 | -0.15(-0.32%) |
Oct 10, 2022 | 45.61 | 46.72 | 45.43 | 45.78 | 1,762,508 | +0.61(+1.36%) |
Oct 07, 2022 | 45.27 | 46.18 | 44.78 | 45.16 | 1,118,264 | -0.63(-1.38%) |
Oct 06, 2022 | 45.74 | 46.74 | 45.74 | 45.80 | 1,088,100 | -0.48(-1.03%) |
Oct 05, 2022 | 45.50 | 46.76 | 45.22 | 46.27 | 1,282,275 | -0.14(-0.29%) |
Oct 04, 2022 | 44.50 | 46.54 | 44.40 | 46.41 | 2,194,204 | +2.45(+5.56%) |
Oct 03, 2022 | 42.19 | 44.40 | 42.19 | 43.96 | 2,204,963 | +2.17(+5.20%) |
Sep 30, 2022 | 41.13 | 42.69 | 40.78 | 41.79 | 2,111,594 | +0.65(+1.59%) |
Sep 29, 2022 | 41.22 | 41.30 | 40.28 | 41.14 | 1,664,165 | -0.84(-2.00%) |
Sep 28, 2022 | 41.57 | 42.33 | 40.92 | 41.98 | 2,324,703 | +0.60(+1.46%) |
Sep 27, 2022 | 42.22 | 42.40 | 40.87 | 41.37 | 1,399,377 | -0.15(-0.35%) |
Sep 26, 2022 | 42.40 | 43.63 | 41.43 | 41.52 | 1,531,276 | -1.45(-3.38%) |
Sep 23, 2022 | 42.94 | 43.45 | 42.04 | 42.97 | 2,019,771 | -1.12(-2.54%) |
Sep 22, 2022 | 44.51 | 44.91 | 43.76 | 44.09 | 1,570,063 | -0.01(-0.02%) |
Sep 21, 2022 | 44.76 | 46.05 | 44.09 | 44.10 | 1,953,586 | -0.51(-1.14%) |
Sep 20, 2022 | 44.03 | 45.03 | 43.13 | 44.61 | 3,442,148 | -1.96(-4.21%) |
Sep 19, 2022 | 43.91 | 46.75 | 43.66 | 46.57 | 3,086,217 | +1.86(+4.16%) |
Sep 16, 2022 | 46.69 | 46.69 | 44.55 | 44.70 | 5,170,461 | -2.83(-5.95%) |
Sep 15, 2022 | 48.30 | 48.83 | 47.24 | 47.53 | 2,072,691 | -0.97(-2.01%) |
Sep 14, 2022 | 50.08 | 50.27 | 47.66 | 48.50 | 2,208,689 | -1.60(-3.19%) |
Sep 13, 2022 | 52.63 | 52.86 | 50.02 | 50.10 | 1,934,687 | -4.20(-7.74%) |
Sep 12, 2022 | 54.58 | 55.11 | 53.98 | 54.30 | 1,219,123 | +0.30(+0.56%) |
Sep 09, 2022 | 53.48 | 54.38 | 53.18 | 54.00 | 1,066,616 | +1.23(+2.33%) |
Sep 08, 2022 | 51.60 | 52.78 | 50.72 | 52.77 | 982,667 | +0.42(+0.80%) |
Sep 07, 2022 | 51.12 | 52.48 | 50.69 | 52.35 | 1,012,237 | +0.96(+1.86%) |
Sep 06, 2022 | 51.31 | 52.51 | 50.33 | 51.40 | 1,599,230 | -0.65(-1.25%) |
Sep 02, 2022 | 53.32 | 53.44 | 51.80 | 52.05 | 1,192,645 | -0.31(-0.60%) |