Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.45 | 52.78 | 51.41 | 52.43 | 2,388,968 | +0.18(+0.35%) |
Nov 29, 2022 | 52.21 | 52.67 | 51.91 | 52.25 | 904,545 | -0.01(-0.02%) |
Nov 28, 2022 | 52.49 | 52.99 | 52.25 | 52.26 | 1,029,339 | -0.62(-1.17%) |
Nov 25, 2022 | 52.58 | 52.95 | 52.46 | 52.88 | 397,526 | +0.29(+0.56%) |
Nov 23, 2022 | 52.22 | 52.62 | 52.13 | 52.58 | 772,195 | +0.45(+0.86%) |
Nov 22, 2022 | 51.99 | 52.47 | 51.58 | 52.14 | 1,001,355 | +0.45(+0.86%) |
Nov 21, 2022 | 50.51 | 51.97 | 50.51 | 51.69 | 1,211,057 | +0.79(+1.55%) |
Nov 18, 2022 | 50.97 | 51.13 | 50.61 | 50.90 | 1,083,397 | +0.47(+0.92%) |
Nov 17, 2022 | 49.11 | 50.49 | 49.11 | 50.43 | 997,579 | +0.86(+1.73%) |
Nov 16, 2022 | 49.73 | 49.84 | 49.13 | 49.58 | 683,066 | +0.03(+0.06%) |
Nov 15, 2022 | 49.62 | 50.00 | 49.36 | 49.55 | 1,313,043 | +0.12(+0.25%) |
Nov 14, 2022 | 49.38 | 50.08 | 49.24 | 49.43 | 847,283 | +0.05(+0.10%) |
Nov 11, 2022 | 48.96 | 49.61 | 48.17 | 49.38 | 1,513,892 | +0.43(+0.87%) |
Nov 10, 2022 | 48.43 | 49.57 | 48.37 | 48.95 | 1,122,678 | +1.61(+3.40%) |
Nov 09, 2022 | 48.56 | 48.56 | 47.29 | 47.34 | 1,127,159 | -1.46(-2.98%) |
Nov 08, 2022 | 48.52 | 49.08 | 48.28 | 48.80 | 1,057,047 | +0.29(+0.61%) |
Nov 07, 2022 | 49.01 | 49.36 | 47.75 | 48.50 | 1,177,140 | -0.21(-0.43%) |
Nov 04, 2022 | 47.71 | 48.74 | 47.49 | 48.71 | 1,317,059 | +1.64(+3.48%) |
Nov 03, 2022 | 46.48 | 47.30 | 46.25 | 47.08 | 1,476,215 | +0.13(+0.28%) |
Nov 02, 2022 | 46.74 | 46.94 | 2,941,125 | +0.50(+1.09%) | ||
Nov 01, 2022 | 47.90 | 47.90 | 44.62 | 46.44 | 3,734,812 | -1.54(-3.21%) |
Oct 31, 2022 | 48.67 | 49.06 | 47.85 | 47.98 | 1,828,698 | -0.64(-1.31%) |
Oct 28, 2022 | 47.69 | 48.65 | 47.67 | 48.62 | 937,534 | +1.17(+2.47%) |
Oct 27, 2022 | 47.88 | 48.42 | 47.35 | 47.45 | 1,382,366 | -0.18(-0.38%) |
Oct 26, 2022 | 48.14 | 48.62 | 47.56 | 47.63 | 1,204,155 | -0.49(-1.01%) |
Oct 25, 2022 | 47.31 | 48.28 | 47.10 | 48.11 | 1,055,165 | +0.73(+1.55%) |
Oct 24, 2022 | 47.09 | 47.84 | 46.87 | 47.38 | 852,911 | +0.61(+1.30%) |
Oct 21, 2022 | 46.07 | 46.94 | 45.86 | 46.77 | 1,002,989 | +0.88(+1.91%) |
Oct 20, 2022 | 46.08 | 46.29 | 45.67 | 45.90 | 957,068 | -0.07(-0.14%) |
Oct 19, 2022 | 46.71 | 46.88 | 45.91 | 45.96 | 968,169 | -0.87(-1.85%) |
Oct 18, 2022 | 47.27 | 47.50 | 46.45 | 46.83 | 1,076,073 | +0.10(+0.20%) |
Oct 17, 2022 | 47.06 | 47.25 | 46.54 | 46.73 | 1,064,949 | +0.30(+0.66%) |
Oct 14, 2022 | 47.21 | 47.53 | 46.28 | 46.43 | 953,133 | -0.62(-1.31%) |
Oct 13, 2022 | 45.93 | 47.26 | 45.69 | 47.05 | 1,268,011 | +0.66(+1.41%) |
Oct 12, 2022 | 45.69 | 47.02 | 45.44 | 46.39 | 1,486,084 | +0.96(+2.12%) |
Oct 11, 2022 | 45.04 | 45.76 | 44.55 | 45.43 | 1,040,177 | +0.42(+0.93%) |
Oct 10, 2022 | 44.86 | 45.14 | 44.63 | 45.01 | 883,062 | +0.28(+0.62%) |
Oct 07, 2022 | 45.21 | 45.40 | 44.42 | 44.74 | 1,085,174 | -0.68(-1.49%) |
Oct 06, 2022 | 45.91 | 46.12 | 45.22 | 45.41 | 949,571 | -0.69(-1.51%) |
Oct 05, 2022 | 46.31 | 46.54 | 45.68 | 46.11 | 1,204,590 | -0.75(-1.60%) |
Oct 04, 2022 | 46.65 | 47.33 | 46.62 | 46.86 | 1,021,483 | +0.64(+1.38%) |
Oct 03, 2022 | 45.94 | 46.50 | 45.68 | 46.22 | 1,148,560 | +0.56(+1.23%) |
Sep 30, 2022 | 46.00 | 46.51 | 45.62 | 45.66 | 1,489,151 | -0.17(-0.37%) |
Sep 29, 2022 | 46.10 | 46.11 | 45.09 | 45.83 | 1,612,091 | -0.14(-0.31%) |
Sep 28, 2022 | 45.49 | 46.12 | 45.09 | 45.97 | 1,151,016 | +0.69(+1.53%) |
Sep 27, 2022 | 45.61 | 45.91 | 45.03 | 45.28 | 1,317,441 | +0.10(+0.21%) |
Sep 26, 2022 | 45.01 | 45.44 | 44.71 | 45.18 | 1,533,868 | -0.18(-0.40%) |
Sep 23, 2022 | 45.92 | 46.09 | 44.57 | 45.36 | 1,699,214 | -1.40(-2.99%) |
Sep 22, 2022 | 47.13 | 47.21 | 46.71 | 46.76 | 1,450,220 | -0.13(-0.28%) |
Sep 21, 2022 | 47.65 | 48.09 | 46.90 | 46.90 | 1,023,829 | -0.60(-1.26%) |
Sep 20, 2022 | 48.34 | 48.34 | 47.15 | 47.49 | 1,564,714 | -1.13(-2.33%) |
Sep 19, 2022 | 47.57 | 48.79 | 47.57 | 48.63 | 931,353 | +0.64(+1.33%) |
Sep 16, 2022 | 48.40 | 48.60 | 47.61 | 47.99 | 2,315,716 | -0.48(-0.98%) |
Sep 15, 2022 | 48.22 | 48.88 | 47.98 | 48.47 | 1,182,442 | +0.28(+0.57%) |
Sep 14, 2022 | 48.77 | 49.07 | 47.82 | 48.19 | 996,800 | -0.55(-1.13%) |
Sep 13, 2022 | 50.09 | 50.45 | 48.58 | 48.74 | 1,231,581 | -1.95(-3.85%) |
Sep 12, 2022 | 50.05 | 50.83 | 49.98 | 50.69 | 1,555,942 | +1.06(+2.13%) |
Sep 09, 2022 | 49.64 | 50.15 | 49.31 | 49.64 | 949,657 | +0.33(+0.68%) |
Sep 08, 2022 | 49.49 | 49.53 | 48.56 | 49.30 | 1,125,828 | -0.39(-0.79%) |
Sep 07, 2022 | 48.98 | 49.77 | 48.84 | 49.69 | 992,510 | +0.55(+1.12%) |
Sep 06, 2022 | 49.73 | 49.90 | 48.85 | 49.14 | 1,068,847 | -0.05(-0.10%) |
Sep 02, 2022 | 49.42 | 50.03 | 48.98 | 49.19 | 1,220,222 | +0.31(+0.64%) |