Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.88 | 51.53 | 49.67 | 51.43 | 9,047,648 | +1.53(+3.08%) |
Nov 29, 2022 | 50.72 | 50.84 | 49.66 | 49.90 | 4,698,060 | -1.04(-2.05%) |
Nov 28, 2022 | 51.87 | 52.24 | 50.84 | 50.94 | 4,001,314 | -0.75(-1.44%) |
Nov 25, 2022 | 51.95 | 51.98 | 51.65 | 51.69 | 1,735,152 | -0.28(-0.54%) |
Nov 23, 2022 | 51.86 | 52.21 | 51.73 | 51.97 | 3,951,982 | +0.39(+0.75%) |
Nov 22, 2022 | 50.91 | 51.72 | 50.64 | 51.58 | 5,983,042 | +1.03(+2.04%) |
Nov 21, 2022 | 50.00 | 50.69 | 49.84 | 50.55 | 5,097,848 | +0.70(+1.40%) |
Nov 18, 2022 | 49.70 | 49.94 | 49.14 | 49.85 | 4,173,568 | +0.37(+0.75%) |
Nov 17, 2022 | 48.97 | 49.72 | 48.75 | 49.48 | 3,583,142 | -0.12(-0.23%) |
Nov 16, 2022 | 49.40 | 49.71 | 49.28 | 49.59 | 4,654,440 | +0.52(+1.07%) |
Nov 15, 2022 | 49.23 | 49.41 | 48.46 | 49.07 | 6,129,694 | +0.61(+1.26%) |
Nov 14, 2022 | 49.26 | 49.30 | 48.38 | 48.46 | 3,514,622 | -0.60(-1.22%) |
Nov 11, 2022 | 49.50 | 49.66 | 48.11 | 49.06 | 5,388,758 | -0.59(-1.19%) |
Nov 10, 2022 | 49.35 | 49.77 | 48.49 | 49.65 | 6,659,294 | +1.53(+3.19%) |
Nov 09, 2022 | 48.85 | 48.95 | 48.05 | 48.12 | 3,929,322 | -0.81(-1.67%) |
Nov 08, 2022 | 49.25 | 49.67 | 48.51 | 48.93 | 5,263,836 | -0.52(-1.05%) |
Nov 07, 2022 | 49.16 | 49.56 | 48.91 | 49.45 | 6,082,174 | +0.48(+0.98%) |
Nov 04, 2022 | 48.91 | 50.23 | 47.63 | 48.97 | 12,367,496 | +3.42(+7.52%) |
Nov 03, 2022 | 45.28 | 45.94 | 45.06 | 45.55 | 5,182,778 | -0.31(-0.68%) |
Nov 02, 2022 | 47.20 | 45.84 | 45.85 | 4,571,698 | -1.32(-2.80%) | |
Nov 01, 2022 | 47.90 | 48.00 | 46.74 | 47.17 | 5,388,216 | +0.31(+0.67%) |
Oct 31, 2022 | 46.47 | 47.12 | 46.24 | 46.86 | 5,947,588 | +0.09(+0.19%) |
Oct 28, 2022 | 46.00 | 46.85 | 45.85 | 46.77 | 4,341,094 | +0.91(+1.97%) |
Oct 27, 2022 | 46.12 | 46.30 | 45.77 | 45.87 | 4,959,160 | -0.14(-0.30%) |
Oct 26, 2022 | 45.90 | 46.52 | 45.76 | 46.01 | 5,018,508 | +0.18(+0.38%) |
Oct 25, 2022 | 45.28 | 45.85 | 45.03 | 45.83 | 3,276,306 | +0.77(+1.72%) |
Oct 24, 2022 | 44.28 | 45.09 | 43.92 | 45.05 | 4,304,642 | +1.26(+2.88%) |
Oct 21, 2022 | 43.24 | 43.92 | 42.80 | 43.80 | 6,638,938 | +0.29(+0.67%) |
Oct 20, 2022 | 44.02 | 44.48 | 43.49 | 43.51 | 4,407,148 | -0.61(-1.39%) |
Oct 19, 2022 | 45.05 | 45.16 | 44.02 | 44.12 | 4,420,460 | -1.12(-2.48%) |
Oct 18, 2022 | 45.46 | 46.22 | 44.73 | 45.24 | 4,377,830 | +0.55(+1.23%) |
Oct 17, 2022 | 44.16 | 45.05 | 44.15 | 44.69 | 4,545,118 | +0.99(+2.27%) |
Oct 14, 2022 | 45.69 | 45.69 | 43.63 | 43.70 | 7,404,372 | -1.34(-2.98%) |
Oct 13, 2022 | 43.88 | 45.40 | 42.88 | 45.04 | 8,063,378 | +0.26(+0.57%) |
Oct 12, 2022 | 45.12 | 45.37 | 44.77 | 44.78 | 5,208,392 | +0.05(+0.12%) |
Oct 11, 2022 | 45.30 | 45.51 | 44.69 | 44.73 | 7,950,712 | -0.78(-1.71%) |
Oct 10, 2022 | 45.33 | 45.70 | 44.99 | 45.51 | 4,284,954 | +0.36(+0.81%) |
Oct 07, 2022 | 45.59 | 45.71 | 44.97 | 45.15 | 5,551,696 | -0.72(-1.58%) |
Oct 06, 2022 | 46.03 | 46.56 | 45.76 | 45.87 | 4,303,102 | -0.22(-0.48%) |
Oct 05, 2022 | 45.57 | 46.31 | 45.27 | 46.09 | 4,270,344 | +0.27(+0.58%) |
Oct 04, 2022 | 45.08 | 45.87 | 45.07 | 45.83 | 4,767,550 | +1.29(+2.90%) |
Oct 03, 2022 | 43.76 | 44.77 | 43.56 | 44.53 | 4,687,560 | +1.05(+2.43%) |
Sep 30, 2022 | 44.23 | 44.52 | 43.41 | 43.48 | 5,921,594 | -0.53(-1.19%) |
Sep 29, 2022 | 44.58 | 44.97 | 43.54 | 44.01 | 5,915,258 | -0.70(-1.55%) |
Sep 28, 2022 | 43.88 | 44.99 | 43.59 | 44.70 | 5,678,422 | +1.03(+2.35%) |
Sep 27, 2022 | 44.17 | 44.78 | 43.50 | 43.67 | 5,584,650 | -0.28(-0.64%) |
Sep 26, 2022 | 43.55 | 44.45 | 43.53 | 43.95 | 5,723,592 | +0.41(+0.94%) |
Sep 23, 2022 | 43.23 | 43.59 | 43.08 | 43.55 | 4,092,040 | +0.16(+0.37%) |
Sep 22, 2022 | 43.34 | 43.75 | 43.33 | 43.38 | 3,894,352 | -0.14(-0.31%) |
Sep 21, 2022 | 44.08 | 44.80 | 43.51 | 43.52 | 4,330,488 | -0.33(-0.75%) |
Sep 20, 2022 | 43.68 | 44.05 | 43.34 | 43.85 | 2,942,366 | -0.07(-0.17%) |
Sep 19, 2022 | 43.53 | 44.09 | 43.34 | 43.92 | 3,150,166 | +0.30(+0.70%) |
Sep 16, 2022 | 43.62 | 43.82 | 43.22 | 43.62 | 8,566,746 | -0.07(-0.15%) |
Sep 15, 2022 | 44.30 | 44.73 | 43.55 | 43.69 | 4,034,166 | -0.78(-1.75%) |
Sep 14, 2022 | 44.77 | 45.00 | 43.99 | 44.47 | 4,387,714 | -0.30(-0.67%) |
Sep 13, 2022 | 45.98 | 46.24 | 44.62 | 44.77 | 5,612,280 | -2.02(-4.31%) |
Sep 12, 2022 | 46.62 | 47.12 | 46.31 | 46.78 | 5,499,864 | +0.56(+1.22%) |
Sep 09, 2022 | 45.78 | 46.47 | 45.72 | 46.22 | 4,955,264 | +0.51(+1.10%) |
Sep 08, 2022 | 45.24 | 45.73 | 44.74 | 45.71 | 4,455,586 | +0.48(+1.07%) |
Sep 07, 2022 | 44.44 | 45.33 | 44.44 | 45.23 | 3,490,924 | +0.93(+2.10%) |
Sep 06, 2022 | 44.68 | 45.34 | 44.20 | 44.30 | 4,912,734 | +0.10(+0.23%) |
Sep 02, 2022 | 44.90 | 45.35 | 43.99 | 44.20 | 6,926,634 | -0.30(-0.69%) |