Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 54.56 | 59.47 | 53.67 | 59.37 | 10,252,518 | +5.19(+9.58%) |
Nov 29, 2022 | 51.40 | 55.45 | 51.13 | 54.18 | 14,276,765 | +0.27(+0.50%) |
Nov 28, 2022 | 55.40 | 56.35 | 53.31 | 53.91 | 4,283,763 | -2.17(-3.87%) |
Nov 25, 2022 | 56.11 | 56.42 | 55.17 | 56.08 | 1,936,200 | -0.43(-0.76%) |
Nov 23, 2022 | 54.85 | 57.04 | 54.31 | 56.51 | 4,273,494 | +2.15(+3.96%) |
Nov 22, 2022 | 53.27 | 54.47 | 52.43 | 54.36 | 3,571,169 | +0.70(+1.30%) |
Nov 21, 2022 | 55.08 | 55.28 | 52.69 | 53.66 | 4,524,271 | -1.99(-3.58%) |
Nov 18, 2022 | 57.76 | 57.79 | 54.92 | 55.65 | 3,961,516 | -0.76(-1.35%) |
Nov 17, 2022 | 55.02 | 57.08 | 54.37 | 56.41 | 5,035,387 | -0.47(-0.83%) |
Nov 16, 2022 | 58.08 | 58.28 | 55.47 | 56.88 | 5,630,439 | -2.19(-3.71%) |
Nov 15, 2022 | 61.27 | 61.99 | 58.08 | 59.07 | 6,833,599 | +0.54(+0.92%) |
Nov 14, 2022 | 60.41 | 61.35 | 58.40 | 58.53 | 7,417,166 | -2.77(-4.52%) |
Nov 11, 2022 | 53.29 | 61.94 | 52.91 | 61.30 | 12,308,448 | +5.79(+10.43%) |
Nov 10, 2022 | 52.04 | 55.57 | 50.86 | 55.51 | 9,915,751 | +7.40(+15.38%) |
Nov 09, 2022 | 50.34 | 50.50 | 47.31 | 48.11 | 6,680,575 | -3.03(-5.92%) |
Nov 08, 2022 | 50.51 | 52.89 | 49.34 | 51.14 | 8,113,533 | +0.77(+1.53%) |
Nov 07, 2022 | 50.32 | 50.90 | 48.27 | 50.37 | 7,049,969 | +0.78(+1.57%) |
Nov 04, 2022 | 53.40 | 53.60 | 47.44 | 49.59 | 17,195,016 | -2.25(-4.34%) |
Nov 03, 2022 | 44.74 | 53.81 | 44.50 | 51.84 | 55,774,136 | -2.48(-4.57%) |
Nov 02, 2022 | 56.28 | 54.32 | 15,066,461 | -2.47(-4.35%) | ||
Nov 01, 2022 | 57.71 | 59.12 | 56.11 | 56.79 | 6,444,916 | +1.25(+2.25%) |
Oct 31, 2022 | 56.01 | 57.25 | 53.84 | 55.54 | 7,707,448 | +0.99(+1.81%) |
Oct 28, 2022 | 51.75 | 54.67 | 51.32 | 54.55 | 6,374,564 | +2.28(+4.36%) |
Oct 27, 2022 | 52.91 | 53.58 | 51.42 | 52.27 | 4,985,597 | -0.33(-0.63%) |
Oct 26, 2022 | 53.95 | 56.32 | 52.56 | 52.60 | 8,052,174 | -2.74(-4.95%) |
Oct 25, 2022 | 51.00 | 55.45 | 50.88 | 55.34 | 7,737,094 | +4.72(+9.32%) |
Oct 24, 2022 | 49.61 | 51.29 | 47.27 | 50.62 | 9,480,133 | +0.47(+0.94%) |
Oct 21, 2022 | 50.46 | 50.66 | 48.45 | 50.15 | 10,201,781 | -1.73(-3.33%) |
Oct 20, 2022 | 50.85 | 53.57 | 50.72 | 51.88 | 7,507,537 | +0.78(+1.53%) |
Oct 19, 2022 | 53.80 | 54.27 | 50.88 | 51.10 | 10,472,692 | -2.13(-4.00%) |
Oct 18, 2022 | 54.74 | 55.24 | 52.03 | 53.23 | 9,144,871 | +0.67(+1.27%) |
Oct 17, 2022 | 51.48 | 53.60 | 50.69 | 52.56 | 9,553,090 | +3.28(+6.66%) |
Oct 14, 2022 | 53.05 | 53.92 | 49.08 | 49.28 | 8,361,323 | -2.66(-5.12%) |
Oct 13, 2022 | 50.32 | 52.85 | 48.53 | 51.94 | 11,463,251 | -1.12(-2.11%) |
Oct 12, 2022 | 51.88 | 53.14 | 49.70 | 53.06 | 11,031,465 | +1.36(+2.63%) |
Oct 11, 2022 | 53.07 | 53.35 | 50.76 | 51.70 | 7,795,397 | -1.91(-3.56%) |
Oct 10, 2022 | 54.92 | 55.42 | 53.05 | 53.61 | 6,112,505 | -1.47(-2.67%) |
Oct 07, 2022 | 57.80 | 57.97 | 54.80 | 55.08 | 8,564,063 | -4.31(-7.26%) |
Oct 06, 2022 | 60.30 | 62.43 | 58.65 | 59.39 | 7,881,488 | -0.31(-0.52%) |
Oct 05, 2022 | 60.63 | 60.92 | 57.65 | 59.70 | 8,711,202 | -2.70(-4.33%) |
Oct 04, 2022 | 61.05 | 63.30 | 61.00 | 62.40 | 7,390,930 | +2.84(+4.77%) |
Oct 03, 2022 | 57.07 | 59.88 | 55.68 | 59.56 | 9,118,549 | +3.16(+5.60%) |
Sep 30, 2022 | 56.57 | 59.16 | 55.95 | 56.40 | 7,878,383 | -0.38(-0.67%) |
Sep 29, 2022 | 59.54 | 60.00 | 55.17 | 56.78 | 10,533,902 | -4.33(-7.09%) |
Sep 28, 2022 | 59.47 | 61.53 | 59.02 | 61.11 | 7,716,453 | +2.22(+3.77%) |
Sep 27, 2022 | 59.95 | 60.85 | 57.75 | 58.89 | 8,115,199 | +0.71(+1.22%) |
Sep 26, 2022 | 59.88 | 62.17 | 58.17 | 58.18 | 7,156,908 | -1.70(-2.84%) |
Sep 23, 2022 | 60.19 | 62.62 | 58.60 | 59.88 | 10,192,540 | -1.01(-1.66%) |
Sep 22, 2022 | 65.44 | 66.25 | 60.74 | 60.89 | 8,695,010 | -4.73(-7.22%) |
Sep 21, 2022 | 68.58 | 69.79 | 65.53 | 65.62 | 8,639,656 | -2.78(-4.06%) |
Sep 20, 2022 | 71.68 | 73.78 | 68.29 | 68.40 | 8,444,424 | -4.62(-6.33%) |
Sep 19, 2022 | 71.44 | 73.25 | 70.16 | 73.02 | 7,091,125 | +1.67(+2.34%) |
Sep 16, 2022 | 72.06 | 73.48 | 70.70 | 71.35 | 10,274,028 | -2.46(-3.33%) |
Sep 15, 2022 | 67.58 | 74.98 | 67.35 | 73.81 | 18,236,150 | +5.46(+7.99%) |
Sep 14, 2022 | 68.01 | 68.97 | 66.10 | 68.35 | 7,293,523 | +0.30(+0.44%) |
Sep 13, 2022 | 68.80 | 69.09 | 66.88 | 68.05 | 7,718,693 | -3.96(-5.50%) |
Sep 12, 2022 | 72.00 | 73.48 | 71.01 | 72.01 | 6,432,573 | +0.46(+0.64%) |
Sep 09, 2022 | 70.15 | 71.99 | 70.10 | 71.55 | 6,973,261 | +2.28(+3.29%) |
Sep 08, 2022 | 65.01 | 69.33 | 63.86 | 69.27 | 8,516,641 | +3.73(+5.69%) |
Sep 07, 2022 | 63.53 | 65.66 | 62.58 | 65.54 | 7,649,501 | +1.81(+2.84%) |
Sep 06, 2022 | 65.90 | 65.94 | 62.15 | 63.73 | 8,631,895 | -2.26(-3.42%) |
Sep 02, 2022 | 69.00 | 69.05 | 65.10 | 65.99 | 8,113,964 | -2.31(-3.38%) |