Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.18 | 50.39 | 48.82 | 50.39 | 1,741,817 | +1.17(+2.37%) |
Nov 29, 2022 | 49.19 | 49.36 | 48.96 | 49.23 | 1,312,538 | +0.01(+0.02%) |
Nov 28, 2022 | 49.55 | 49.73 | 49.09 | 49.22 | 1,269,573 | -0.68(-1.37%) |
Nov 25, 2022 | 49.76 | 49.95 | 49.76 | 49.90 | 545,930 | +0.11(+0.21%) |
Nov 23, 2022 | 49.55 | 49.86 | 49.53 | 49.79 | 1,232,569 | +0.17(+0.35%) |
Nov 22, 2022 | 49.26 | 49.64 | 49.25 | 49.62 | 1,885,898 | +0.57(+1.16%) |
Nov 21, 2022 | 48.85 | 49.13 | 48.80 | 49.05 | 1,123,241 | +0.07(+0.14%) |
Nov 18, 2022 | 48.99 | 49.07 | 48.64 | 48.99 | 2,072,261 | +0.39(+0.81%) |
Nov 17, 2022 | 48.10 | 48.60 | 48.08 | 48.59 | 1,858,337 | +0.02(+0.04%) |
Nov 16, 2022 | 48.71 | 48.83 | 48.51 | 48.57 | 1,584,792 | -0.29(-0.59%) |
Nov 15, 2022 | 49.13 | 49.31 | 48.39 | 48.86 | 1,513,182 | +0.26(+0.53%) |
Nov 14, 2022 | 48.79 | 49.25 | 48.57 | 48.60 | 10,914,477 | -0.36(-0.73%) |
Nov 11, 2022 | 48.86 | 49.02 | 48.49 | 48.96 | 1,364,555 | +0.15(+0.32%) |
Nov 10, 2022 | 48.06 | 48.85 | 47.90 | 48.80 | 1,592,180 | +2.09(+4.47%) |
Nov 09, 2022 | 47.19 | 47.42 | 46.64 | 46.71 | 1,695,253 | -0.75(-1.58%) |
Nov 08, 2022 | 47.28 | 47.76 | 46.98 | 47.46 | 1,440,016 | +0.29(+0.61%) |
Nov 07, 2022 | 46.87 | 47.24 | 46.69 | 47.18 | 1,607,886 | +0.46(+0.99%) |
Nov 04, 2022 | 46.58 | 46.92 | 46.00 | 46.71 | 1,688,806 | +0.74(+1.61%) |
Nov 03, 2022 | 45.85 | 46.24 | 45.58 | 45.97 | 1,395,154 | -0.36(-0.77%) |
Nov 02, 2022 | 47.13 | 46.31 | 46.33 | 2,504,747 | -0.87(-1.84%) | |
Nov 01, 2022 | 47.49 | 47.55 | 46.91 | 47.19 | 1,699,367 | +0.00(+0.00%) |
Oct 31, 2022 | 47.19 | 47.43 | 47.06 | 47.19 | 1,549,123 | -0.26(-0.55%) |
Oct 28, 2022 | 46.41 | 47.49 | 46.41 | 47.45 | 1,661,055 | +1.19(+2.58%) |
Oct 27, 2022 | 46.48 | 46.81 | 46.20 | 46.26 | 1,650,317 | +0.06(+0.13%) |
Oct 26, 2022 | 46.08 | 46.66 | 46.04 | 46.20 | 1,576,589 | +0.11(+0.23%) |
Oct 25, 2022 | 45.48 | 46.15 | 45.44 | 46.10 | 1,891,358 | +0.53(+1.16%) |
Oct 24, 2022 | 45.21 | 45.70 | 45.08 | 45.57 | 1,738,919 | +0.61(+1.35%) |
Oct 21, 2022 | 43.84 | 45.02 | 43.71 | 44.96 | 1,625,967 | +1.15(+2.62%) |
Oct 20, 2022 | 44.33 | 44.68 | 43.70 | 43.81 | 1,788,625 | -0.54(-1.22%) |
Oct 19, 2022 | 44.53 | 44.73 | 44.02 | 44.35 | 1,478,037 | -0.47(-1.05%) |
Oct 18, 2022 | 45.05 | 45.18 | 44.42 | 44.83 | 1,686,961 | +0.58(+1.31%) |
Oct 17, 2022 | 44.05 | 44.42 | 44.03 | 44.25 | 1,881,308 | +0.89(+2.04%) |
Oct 14, 2022 | 44.36 | 44.62 | 43.28 | 43.36 | 2,291,114 | -0.74(-1.68%) |
Oct 13, 2022 | 42.24 | 44.26 | 42.05 | 44.10 | 3,377,013 | +1.22(+2.85%) |
Oct 12, 2022 | 43.10 | 43.33 | 42.85 | 42.88 | 2,377,047 | -0.12(-0.27%) |
Oct 11, 2022 | 43.01 | 43.55 | 42.82 | 43.00 | 2,301,602 | -0.15(-0.36%) |
Oct 10, 2022 | 43.52 | 43.60 | 42.87 | 43.15 | 1,607,227 | -0.23(-0.53%) |
Oct 07, 2022 | 44.00 | 44.02 | 43.13 | 43.38 | 1,930,374 | -0.96(-2.17%) |
Oct 06, 2022 | 44.76 | 45.01 | 44.28 | 44.34 | 2,285,870 | -0.61(-1.35%) |
Oct 05, 2022 | 44.67 | 45.24 | 44.42 | 44.95 | 2,265,943 | -0.15(-0.34%) |
Oct 04, 2022 | 44.46 | 45.12 | 44.43 | 45.10 | 3,624,211 | +1.21(+2.76%) |
Oct 03, 2022 | 43.30 | 44.10 | 43.05 | 43.89 | 2,383,473 | +1.07(+2.50%) |
Sep 30, 2022 | 43.38 | 43.69 | 42.75 | 42.82 | 2,031,239 | -0.60(-1.37%) |
Sep 29, 2022 | 43.80 | 43.86 | 43.10 | 43.42 | 3,129,377 | -0.70(-1.59%) |
Sep 28, 2022 | 43.60 | 44.37 | 43.42 | 44.12 | 3,154,582 | +0.69(+1.60%) |
Sep 27, 2022 | 44.04 | 44.24 | 43.13 | 43.43 | 3,692,320 | -0.25(-0.57%) |
Sep 26, 2022 | 44.00 | 44.25 | 43.46 | 43.68 | 2,216,870 | -0.52(-1.17%) |
Sep 23, 2022 | 44.44 | 44.44 | 43.64 | 44.20 | 2,741,743 | -0.61(-1.37%) |
Sep 22, 2022 | 45.10 | 45.14 | 44.75 | 44.81 | 1,969,658 | -0.32(-0.70%) |
Sep 21, 2022 | 46.08 | 46.37 | 45.12 | 45.12 | 1,784,560 | -0.70(-1.52%) |
Sep 20, 2022 | 46.01 | 46.02 | 45.47 | 45.82 | 1,722,536 | -0.56(-1.22%) |
Sep 19, 2022 | 45.73 | 46.39 | 45.70 | 46.39 | 1,640,344 | +0.31(+0.66%) |
Sep 16, 2022 | 45.90 | 46.11 | 45.70 | 46.08 | 1,423,115 | -0.18(-0.39%) |
Sep 15, 2022 | 46.53 | 46.77 | 46.12 | 46.26 | 1,449,731 | -0.33(-0.72%) |
Sep 14, 2022 | 46.68 | 46.79 | 46.22 | 46.60 | 1,593,568 | +0.05(+0.10%) |
Sep 13, 2022 | 47.53 | 47.63 | 46.40 | 46.55 | 1,467,155 | -1.80(-3.72%) |
Sep 12, 2022 | 48.22 | 48.55 | 48.17 | 48.35 | 1,114,639 | +0.34(+0.72%) |
Sep 09, 2022 | 47.69 | 48.11 | 47.63 | 48.00 | 1,098,874 | +0.56(+1.19%) |
Sep 08, 2022 | 46.89 | 47.47 | 46.71 | 47.44 | 1,662,664 | +0.32(+0.67%) |
Sep 07, 2022 | 46.28 | 47.19 | 46.28 | 47.12 | 1,488,963 | +0.80(+1.73%) |
Sep 06, 2022 | 46.59 | 46.73 | 46.09 | 46.32 | 2,010,933 | -0.14(-0.31%) |
Sep 02, 2022 | 47.41 | 47.55 | 46.26 | 46.46 | 1,670,462 | -0.50(-1.06%) |