Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 50.17 | 52.56 | 49.99 | 52.51 | 2,173,538 | +2.26(+4.49%) |
Nov 29, 2022 | 50.13 | 50.31 | 48.95 | 50.25 | 1,540,688 | -0.05(-0.10%) |
Nov 28, 2022 | 50.45 | 51.24 | 50.20 | 50.30 | 2,096,056 | -0.72(-1.41%) |
Nov 25, 2022 | 50.40 | 51.39 | 50.24 | 51.02 | 427,266 | +0.38(+0.75%) |
Nov 23, 2022 | 49.97 | 50.94 | 49.85 | 50.64 | 818,681 | +0.61(+1.23%) |
Nov 22, 2022 | 50.05 | 50.09 | 48.67 | 50.03 | 3,667,625 | +0.31(+0.63%) |
Nov 21, 2022 | 50.63 | 50.72 | 49.44 | 49.72 | 1,289,297 | -1.11(-2.18%) |
Nov 18, 2022 | 51.06 | 51.38 | 50.33 | 50.83 | 997,689 | +0.56(+1.12%) |
Nov 17, 2022 | 50.41 | 50.60 | 49.83 | 50.26 | 771,134 | -0.77(-1.51%) |
Nov 16, 2022 | 51.66 | 52.20 | 50.83 | 51.03 | 1,283,952 | -0.90(-1.72%) |
Nov 15, 2022 | 51.89 | 52.33 | 51.18 | 51.93 | 3,161,256 | +0.74(+1.45%) |
Nov 14, 2022 | 51.62 | 51.88 | 50.95 | 51.19 | 1,447,348 | -0.90(-1.72%) |
Nov 11, 2022 | 50.92 | 52.13 | 50.92 | 52.08 | 1,474,387 | +1.38(+2.73%) |
Nov 10, 2022 | 50.00 | 51.14 | 49.93 | 50.70 | 1,818,581 | +2.70(+5.62%) |
Nov 09, 2022 | 47.77 | 48.39 | 47.21 | 48.01 | 1,131,731 | -0.25(-0.52%) |
Nov 08, 2022 | 48.24 | 48.95 | 47.75 | 48.26 | 1,300,243 | -0.01(-0.02%) |
Nov 07, 2022 | 47.96 | 48.59 | 47.40 | 48.27 | 1,760,436 | +0.59(+1.25%) |
Nov 04, 2022 | 47.28 | 48.01 | 46.72 | 47.67 | 1,134,237 | +0.70(+1.49%) |
Nov 03, 2022 | 47.27 | 47.46 | 46.63 | 46.97 | 1,479,167 | -1.08(-2.25%) |
Nov 02, 2022 | 49.75 | 47.87 | 48.05 | 3,274,467 | -1.98(-3.95%) | |
Nov 01, 2022 | 50.42 | 50.65 | 49.46 | 50.03 | 917,016 | -0.02(-0.04%) |
Oct 31, 2022 | 49.53 | 50.83 | 49.48 | 50.05 | 1,896,811 | +0.11(+0.21%) |
Oct 28, 2022 | 48.98 | 49.96 | 47.76 | 49.94 | 2,554,565 | +1.84(+3.82%) |
Oct 27, 2022 | 48.16 | 48.60 | 47.62 | 48.10 | 5,154,143 | +0.04(+0.08%) |
Oct 26, 2022 | 47.77 | 48.70 | 47.77 | 48.06 | 1,388,640 | -0.19(-0.40%) |
Oct 25, 2022 | 47.32 | 48.36 | 47.32 | 48.26 | 1,612,556 | +1.19(+2.52%) |
Oct 24, 2022 | 47.17 | 47.40 | 46.43 | 47.07 | 1,235,986 | +0.32(+0.69%) |
Oct 21, 2022 | 46.03 | 46.96 | 45.54 | 46.75 | 1,126,601 | +0.70(+1.52%) |
Oct 20, 2022 | 47.31 | 47.84 | 45.79 | 46.05 | 1,217,670 | -1.07(-2.27%) |
Oct 19, 2022 | 47.64 | 48.13 | 47.04 | 47.12 | 991,494 | -0.93(-1.94%) |
Oct 18, 2022 | 48.66 | 48.88 | 47.56 | 48.05 | 1,337,824 | +0.35(+0.73%) |
Oct 17, 2022 | 46.86 | 47.81 | 46.86 | 47.70 | 1,501,854 | +1.86(+4.06%) |
Oct 14, 2022 | 46.88 | 47.37 | 45.81 | 45.84 | 1,011,523 | -0.71(-1.53%) |
Oct 13, 2022 | 44.23 | 46.80 | 44.04 | 46.55 | 1,121,354 | +1.33(+2.95%) |
Oct 12, 2022 | 45.56 | 45.67 | 45.06 | 45.22 | 1,341,796 | -0.48(-1.04%) |
Oct 11, 2022 | 46.27 | 46.42 | 45.49 | 45.70 | 1,385,403 | -0.48(-1.03%) |
Oct 10, 2022 | 47.30 | 47.62 | 45.87 | 46.18 | 1,266,068 | -1.17(-2.47%) |
Oct 07, 2022 | 48.72 | 49.08 | 46.99 | 47.34 | 1,509,159 | -1.93(-3.91%) |
Oct 06, 2022 | 50.01 | 50.32 | 49.21 | 49.27 | 1,105,946 | -1.03(-2.05%) |
Oct 05, 2022 | 49.48 | 50.64 | 49.39 | 50.30 | 1,633,538 | +0.39(+0.78%) |
Oct 04, 2022 | 48.67 | 49.99 | 48.67 | 49.91 | 1,697,948 | +1.77(+3.68%) |
Oct 03, 2022 | 46.97 | 48.42 | 46.43 | 48.14 | 1,488,226 | +1.66(+3.58%) |
Sep 30, 2022 | 47.62 | 47.68 | 46.44 | 46.48 | 1,841,746 | -0.73(-1.55%) |
Sep 29, 2022 | 46.91 | 47.27 | 46.53 | 47.21 | 1,762,120 | -0.12(-0.25%) |
Sep 28, 2022 | 46.95 | 47.58 | 46.59 | 47.32 | 2,517,431 | +0.69(+1.48%) |
Sep 27, 2022 | 47.76 | 47.92 | 46.30 | 46.63 | 1,760,753 | -0.78(-1.64%) |
Sep 26, 2022 | 48.14 | 48.35 | 47.39 | 47.41 | 1,584,953 | -0.75(-1.56%) |
Sep 23, 2022 | 49.20 | 49.36 | 47.55 | 48.16 | 1,907,441 | -1.54(-3.09%) |
Sep 22, 2022 | 50.35 | 50.54 | 49.57 | 49.70 | 1,329,431 | -0.73(-1.45%) |
Sep 21, 2022 | 51.07 | 51.70 | 50.41 | 50.43 | 1,180,653 | -0.47(-0.92%) |
Sep 20, 2022 | 50.80 | 51.15 | 50.39 | 50.90 | 1,465,517 | -0.42(-0.82%) |
Sep 19, 2022 | 51.11 | 51.55 | 50.73 | 51.31 | 1,576,837 | -0.32(-0.62%) |
Sep 16, 2022 | 51.66 | 51.73 | 50.81 | 51.64 | 1,997,831 | -0.51(-0.97%) |
Sep 15, 2022 | 52.05 | 53.30 | 51.64 | 52.14 | 3,508,109 | -0.34(-0.65%) |
Sep 14, 2022 | 53.11 | 53.18 | 52.15 | 52.48 | 1,483,713 | -0.70(-1.32%) |
Sep 13, 2022 | 54.51 | 54.57 | 52.87 | 53.18 | 1,653,489 | -2.73(-4.87%) |
Sep 12, 2022 | 55.96 | 56.49 | 55.77 | 55.91 | 1,143,182 | +0.14(+0.24%) |
Sep 09, 2022 | 55.47 | 56.07 | 55.19 | 55.77 | 2,252,398 | +0.58(+1.06%) |
Sep 08, 2022 | 53.96 | 55.21 | 53.55 | 55.19 | 1,230,951 | +0.78(+1.43%) |
Sep 07, 2022 | 53.32 | 54.60 | 53.22 | 54.41 | 1,384,672 | +1.07(+2.01%) |
Sep 06, 2022 | 54.04 | 54.33 | 53.12 | 53.34 | 1,793,087 | -0.70(-1.30%) |
Sep 02, 2022 | 54.66 | 54.89 | 53.65 | 54.04 | 1,612,942 | -0.38(-0.70%) |