Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.38 | 49.66 | 47.58 | 49.53 | 3,822,003 | +0.89(+1.82%) |
Nov 29, 2022 | 48.28 | 48.84 | 47.97 | 48.64 | 1,381,730 | +0.09(+0.18%) |
Nov 28, 2022 | 49.20 | 49.46 | 48.31 | 48.56 | 1,224,867 | -1.12(-2.26%) |
Nov 25, 2022 | 49.30 | 49.73 | 49.08 | 49.68 | 455,162 | +0.24(+0.49%) |
Nov 23, 2022 | 49.04 | 49.95 | 49.04 | 49.43 | 876,818 | +0.41(+0.84%) |
Nov 22, 2022 | 48.77 | 49.06 | 48.14 | 49.02 | 1,259,697 | +0.66(+1.37%) |
Nov 21, 2022 | 48.62 | 48.80 | 48.12 | 48.36 | 1,175,459 | -0.34(-0.70%) |
Nov 18, 2022 | 48.87 | 49.02 | 47.85 | 48.70 | 1,416,122 | +0.84(+1.75%) |
Nov 17, 2022 | 48.04 | 48.12 | 46.74 | 47.86 | 1,240,174 | -1.24(-2.52%) |
Nov 16, 2022 | 49.43 | 49.89 | 48.47 | 49.10 | 1,952,958 | -0.59(-1.18%) |
Nov 15, 2022 | 49.47 | 50.02 | 49.05 | 49.69 | 1,944,553 | +1.19(+2.45%) |
Nov 14, 2022 | 49.33 | 49.58 | 48.39 | 48.50 | 1,802,312 | -1.35(-2.70%) |
Nov 11, 2022 | 48.83 | 50.17 | 48.71 | 49.84 | 2,786,909 | +0.90(+1.83%) |
Nov 10, 2022 | 46.85 | 49.09 | 46.57 | 48.95 | 3,554,961 | +5.00(+11.39%) |
Nov 09, 2022 | 43.77 | 44.49 | 43.52 | 43.94 | 2,415,262 | -0.20(-0.46%) |
Nov 08, 2022 | 43.62 | 44.74 | 43.19 | 44.15 | 1,651,022 | +0.94(+2.18%) |
Nov 07, 2022 | 42.61 | 43.25 | 42.01 | 43.21 | 1,884,830 | +0.99(+2.34%) |
Nov 04, 2022 | 42.44 | 42.53 | 41.47 | 42.22 | 2,696,304 | +0.62(+1.49%) |
Nov 03, 2022 | 42.10 | 42.25 | 41.30 | 41.60 | 3,114,534 | -1.17(-2.74%) |
Nov 02, 2022 | 44.22 | 42.73 | 42.77 | 1,965,386 | -1.49(-3.37%) | |
Nov 01, 2022 | 45.33 | 45.74 | 43.99 | 44.26 | 2,307,963 | -0.59(-1.32%) |
Oct 31, 2022 | 45.37 | 45.70 | 44.78 | 44.85 | 2,666,200 | -0.80(-1.76%) |
Oct 28, 2022 | 44.39 | 45.74 | 44.15 | 45.66 | 1,688,699 | +1.05(+2.35%) |
Oct 27, 2022 | 43.97 | 45.56 | 43.88 | 44.61 | 3,617,457 | +0.44(+0.99%) |
Oct 26, 2022 | 41.04 | 45.95 | 41.29 | 44.18 | 4,065,400 | -2.69(-5.73%) |
Oct 25, 2022 | 46.12 | 47.20 | 45.93 | 46.86 | 2,406,297 | +1.22(+2.68%) |
Oct 24, 2022 | 45.47 | 45.93 | 44.89 | 45.64 | 1,519,048 | +0.67(+1.49%) |
Oct 21, 2022 | 43.30 | 45.07 | 43.21 | 44.97 | 1,943,629 | +1.67(+3.85%) |
Oct 20, 2022 | 44.49 | 45.22 | 43.13 | 43.30 | 2,101,298 | -1.63(-3.62%) |
Oct 19, 2022 | 46.64 | 46.71 | 44.49 | 44.93 | 2,189,760 | -2.24(-4.75%) |
Oct 18, 2022 | 46.77 | 47.57 | 46.30 | 47.17 | 1,891,795 | +0.82(+1.78%) |
Oct 17, 2022 | 46.49 | 46.93 | 45.72 | 46.35 | 1,775,902 | +0.89(+1.96%) |
Oct 14, 2022 | 47.30 | 47.49 | 45.31 | 45.46 | 1,367,531 | -1.66(-3.52%) |
Oct 13, 2022 | 45.88 | 47.51 | 44.93 | 47.11 | 1,425,293 | +0.17(+0.37%) |
Oct 12, 2022 | 47.39 | 47.51 | 46.79 | 46.94 | 1,265,811 | -0.35(-0.74%) |
Oct 11, 2022 | 47.46 | 48.02 | 46.95 | 47.29 | 1,232,037 | -0.16(-0.35%) |
Oct 10, 2022 | 47.41 | 47.61 | 46.68 | 47.45 | 1,509,931 | +0.32(+0.68%) |
Oct 07, 2022 | 48.29 | 48.29 | 46.91 | 47.13 | 2,019,479 | -1.90(-3.87%) |
Oct 06, 2022 | 48.28 | 49.26 | 48.28 | 49.03 | 1,404,565 | +0.65(+1.34%) |
Oct 05, 2022 | 48.02 | 48.96 | 47.92 | 48.38 | 1,050,932 | -0.39(-0.80%) |
Oct 04, 2022 | 47.84 | 49.18 | 47.84 | 48.77 | 2,278,210 | +1.73(+3.67%) |
Oct 03, 2022 | 45.89 | 47.27 | 45.80 | 47.05 | 1,835,443 | +1.78(+3.94%) |
Sep 30, 2022 | 45.98 | 46.16 | 45.16 | 45.26 | 2,645,480 | -0.57(-1.25%) |
Sep 29, 2022 | 46.68 | 46.89 | 45.52 | 45.83 | 2,339,187 | -1.53(-3.23%) |
Sep 28, 2022 | 44.95 | 47.63 | 44.82 | 47.37 | 4,260,837 | +2.88(+6.47%) |
Sep 27, 2022 | 44.70 | 45.19 | 43.89 | 44.49 | 1,853,682 | +0.28(+0.64%) |
Sep 26, 2022 | 45.20 | 45.58 | 44.20 | 44.20 | 2,133,323 | -1.11(-2.46%) |
Sep 23, 2022 | 44.91 | 45.38 | 44.46 | 45.32 | 1,643,545 | +0.15(+0.32%) |
Sep 22, 2022 | 45.79 | 45.80 | 44.98 | 45.17 | 1,407,182 | -0.98(-2.12%) |
Sep 21, 2022 | 47.25 | 47.85 | 46.15 | 46.15 | 1,380,688 | -0.70(-1.49%) |
Sep 20, 2022 | 47.35 | 47.59 | 46.62 | 46.85 | 1,927,805 | -1.04(-2.17%) |
Sep 19, 2022 | 47.07 | 48.18 | 46.92 | 47.89 | 1,478,329 | +0.61(+1.29%) |
Sep 16, 2022 | 47.01 | 48.00 | 46.75 | 47.28 | 6,061,099 | -0.21(-0.45%) |
Sep 15, 2022 | 47.08 | 48.32 | 46.95 | 47.49 | 1,751,458 | +0.34(+0.72%) |
Sep 14, 2022 | 48.03 | 48.09 | 46.44 | 47.15 | 2,007,635 | -0.77(-1.60%) |
Sep 13, 2022 | 49.50 | 49.59 | 47.88 | 47.92 | 2,059,962 | -3.17(-6.20%) |
Sep 12, 2022 | 51.03 | 51.95 | 50.74 | 51.09 | 1,391,344 | +0.41(+0.80%) |
Sep 09, 2022 | 49.67 | 50.78 | 49.66 | 50.68 | 1,208,029 | +1.07(+2.15%) |
Sep 08, 2022 | 49.09 | 49.63 | 48.37 | 49.61 | 1,380,543 | +0.32(+0.65%) |
Sep 07, 2022 | 47.88 | 49.35 | 47.41 | 49.29 | 1,777,996 | +1.54(+3.23%) |
Sep 06, 2022 | 48.41 | 48.49 | 47.11 | 47.75 | 1,852,991 | -0.58(-1.20%) |
Sep 02, 2022 | 49.85 | 49.85 | 48.10 | 48.33 | 1,801,115 | -0.88(-1.79%) |