Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 53.04 | 57.10 | 52.08 | 57.07 | 31,776,212 | +2.50(+4.59%) |
Nov 29, 2022 | 55.15 | 55.94 | 54.22 | 54.56 | 12,984,030 | -0.62(-1.13%) |
Nov 28, 2022 | 56.74 | 57.18 | 54.91 | 55.19 | 15,670,729 | -2.63(-4.55%) |
Nov 25, 2022 | 58.08 | 58.53 | 57.80 | 57.82 | 4,404,906 | -0.51(-0.88%) |
Nov 23, 2022 | 57.65 | 58.46 | 57.17 | 58.34 | 9,088,589 | +0.31(+0.53%) |
Nov 22, 2022 | 56.97 | 58.09 | 56.41 | 58.03 | 9,044,529 | +1.45(+2.55%) |
Nov 21, 2022 | 57.43 | 57.43 | 56.25 | 56.58 | 10,068,345 | -1.41(-2.42%) |
Nov 18, 2022 | 58.96 | 59.06 | 57.51 | 57.99 | 9,802,671 | -0.16(-0.27%) |
Nov 17, 2022 | 56.72 | 58.39 | 55.94 | 58.15 | 14,357,157 | -0.13(-0.22%) |
Nov 16, 2022 | 59.92 | 60.76 | 57.53 | 58.28 | 26,154,354 | -4.19(-6.70%) |
Nov 15, 2022 | 62.85 | 63.79 | 61.79 | 62.46 | 16,487,827 | +1.31(+2.14%) |
Nov 14, 2022 | 61.31 | 62.12 | 60.37 | 61.16 | 14,125,142 | -0.73(-1.18%) |
Nov 11, 2022 | 60.04 | 62.54 | 59.28 | 61.89 | 17,758,638 | +2.23(+3.73%) |
Nov 10, 2022 | 58.01 | 59.77 | 57.47 | 59.66 | 25,229,578 | +4.26(+7.68%) |
Nov 09, 2022 | 55.65 | 56.08 | 54.95 | 55.41 | 20,151,778 | -1.50(-2.64%) |
Nov 08, 2022 | 56.80 | 57.29 | 55.91 | 56.91 | 14,310,209 | +0.92(+1.64%) |
Nov 07, 2022 | 55.86 | 56.25 | 54.90 | 55.99 | 11,522,772 | +0.39(+0.69%) |
Nov 04, 2022 | 54.70 | 56.34 | 54.26 | 55.60 | 19,075,158 | +2.66(+5.03%) |
Nov 03, 2022 | 52.18 | 53.82 | 51.39 | 52.94 | 12,897,702 | +0.03(+0.06%) |
Nov 02, 2022 | 54.19 | 55.70 | 52.88 | 52.91 | 17,479,852 | -1.40(-2.57%) |
Nov 01, 2022 | 54.53 | 54.88 | 53.56 | 54.31 | 11,847,167 | +0.75(+1.40%) |
Oct 31, 2022 | 53.37 | 54.38 | 52.63 | 53.55 | 16,094,003 | +0.06(+0.11%) |
Oct 28, 2022 | 51.31 | 53.89 | 50.94 | 53.49 | 19,366,570 | +1.81(+3.51%) |
Oct 27, 2022 | 54.81 | 55.66 | 51.59 | 51.68 | 27,609,244 | -3.21(-5.84%) |
Oct 26, 2022 | 55.51 | 56.86 | 54.41 | 54.89 | 23,761,706 | -0.42(-0.75%) |
Oct 25, 2022 | 56.11 | 56.45 | 54.78 | 55.31 | 17,464,648 | -0.37(-0.66%) |
Oct 24, 2022 | 55.66 | 56.24 | 54.51 | 55.67 | 15,448,090 | +0.19(+0.34%) |
Oct 21, 2022 | 52.95 | 55.71 | 52.80 | 55.48 | 20,405,170 | +2.33(+4.38%) |
Oct 20, 2022 | 52.96 | 54.54 | 52.63 | 53.16 | 15,869,905 | +0.66(+1.26%) |
Oct 19, 2022 | 51.56 | 52.89 | 51.53 | 52.49 | 14,934,737 | +0.48(+0.91%) |
Oct 18, 2022 | 54.45 | 54.58 | 51.14 | 52.02 | 19,967,708 | -0.94(-1.78%) |
Oct 17, 2022 | 54.05 | 54.44 | 52.32 | 52.96 | 18,442,234 | +0.77(+1.48%) |
Oct 14, 2022 | 54.68 | 54.88 | 52.07 | 52.19 | 20,617,278 | -2.12(-3.90%) |
Oct 13, 2022 | 50.83 | 55.36 | 50.23 | 54.31 | 27,885,388 | +2.09(+4.00%) |
Oct 12, 2022 | 53.06 | 53.23 | 51.86 | 52.22 | 18,314,062 | -0.95(-1.79%) |
Oct 11, 2022 | 50.13 | 54.23 | 49.82 | 53.17 | 33,140,626 | +2.31(+4.53%) |
Oct 10, 2022 | 52.53 | 52.59 | 50.25 | 50.86 | 17,400,358 | -1.51(-2.89%) |
Oct 07, 2022 | 53.02 | 54.09 | 51.98 | 52.38 | 22,202,096 | -1.58(-2.93%) |
Oct 06, 2022 | 53.74 | 54.44 | 52.65 | 53.95 | 17,351,342 | -0.11(-0.20%) |
Oct 05, 2022 | 52.24 | 54.53 | 51.53 | 54.06 | 20,660,718 | +0.76(+1.43%) |
Oct 04, 2022 | 52.91 | 54.14 | 52.02 | 53.30 | 24,571,046 | +2.21(+4.33%) |
Oct 03, 2022 | 50.39 | 52.44 | 50.02 | 51.09 | 24,929,964 | +1.60(+3.23%) |
Sep 30, 2022 | 49.92 | 51.43 | 49.20 | 49.49 | 39,633,336 | +0.09(+0.18%) |
Sep 29, 2022 | 49.43 | 49.69 | 48.62 | 49.40 | 25,777,604 | -0.98(-1.94%) |
Sep 28, 2022 | 49.50 | 50.57 | 49.49 | 50.38 | 18,000,942 | +0.41(+0.83%) |
Sep 27, 2022 | 49.21 | 50.03 | 48.79 | 49.96 | 17,528,036 | +1.68(+3.48%) |
Sep 26, 2022 | 49.31 | 49.85 | 48.22 | 48.28 | 19,499,924 | -1.21(-2.44%) |
Sep 23, 2022 | 48.68 | 49.54 | 47.86 | 49.49 | 24,895,080 | +0.43(+0.89%) |
Sep 22, 2022 | 49.19 | 49.76 | 48.74 | 49.06 | 21,578,704 | -0.43(-0.88%) |
Sep 21, 2022 | 49.13 | 51.87 | 49.11 | 49.49 | 31,491,134 | -0.69(-1.38%) |
Sep 20, 2022 | 50.90 | 50.96 | 49.97 | 50.18 | 19,608,834 | -1.28(-2.50%) |
Sep 19, 2022 | 51.34 | 52.13 | 51.25 | 51.47 | 19,479,838 | -0.74(-1.42%) |
Sep 16, 2022 | 51.26 | 52.36 | 50.86 | 52.21 | 25,208,622 | +0.16(+0.30%) |
Sep 15, 2022 | 52.06 | 52.80 | 51.35 | 52.05 | 15,808,663 | -0.41(-0.79%) |
Sep 14, 2022 | 53.23 | 53.57 | 51.82 | 52.46 | 20,229,276 | -0.50(-0.95%) |
Sep 13, 2022 | 55.02 | 55.56 | 52.49 | 52.97 | 22,631,992 | -4.27(-7.46%) |
Sep 12, 2022 | 56.76 | 57.43 | 56.34 | 57.23 | 10,836,549 | +0.49(+0.87%) |
Sep 09, 2022 | 55.49 | 56.98 | 55.49 | 56.74 | 14,101,509 | +2.03(+3.70%) |
Sep 08, 2022 | 53.83 | 55.23 | 53.09 | 54.72 | 18,635,762 | +0.39(+0.71%) |
Sep 07, 2022 | 54.64 | 55.04 | 53.35 | 54.33 | 17,237,920 | -0.23(-0.42%) |
Sep 06, 2022 | 55.64 | 56.00 | 54.45 | 54.56 | 12,281,785 | -1.09(-1.95%) |
Sep 02, 2022 | 57.59 | 58.08 | 55.32 | 55.64 | 12,967,548 | -0.97(-1.71%) |