Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.05 | 49.66 | 48.56 | 49.54 | 694,471 | +0.96(+1.98%) |
Nov 29, 2022 | 48.52 | 48.84 | 48.47 | 48.58 | 608,753 | +0.14(+0.29%) |
Nov 28, 2022 | 48.97 | 49.06 | 48.39 | 48.44 | 287,497 | -0.71(-1.44%) |
Nov 25, 2022 | 48.95 | 49.24 | 48.94 | 49.15 | 85,181 | +0.32(+0.66%) |
Nov 23, 2022 | 48.35 | 48.91 | 48.35 | 48.83 | 220,511 | +0.55(+1.14%) |
Nov 22, 2022 | 47.88 | 48.31 | 47.87 | 48.28 | 445,098 | +0.60(+1.26%) |
Nov 21, 2022 | 47.58 | 47.76 | 47.47 | 47.68 | 628,680 | -0.34(-0.71%) |
Nov 18, 2022 | 48.12 | 48.14 | 47.85 | 48.02 | 377,164 | +0.18(+0.38%) |
Nov 17, 2022 | 47.14 | 47.86 | 47.14 | 47.84 | 1,025,154 | -0.03(-0.06%) |
Nov 16, 2022 | 48.11 | 48.11 | 47.73 | 47.87 | 478,224 | -0.02(-0.04%) |
Nov 15, 2022 | 48.41 | 48.51 | 47.38 | 47.89 | 738,274 | +0.20(+0.42%) |
Nov 14, 2022 | 47.88 | 48.18 | 47.67 | 47.69 | 416,137 | -0.50(-1.04%) |
Nov 11, 2022 | 47.56 | 48.26 | 47.44 | 48.19 | 591,491 | +0.91(+1.92%) |
Nov 10, 2022 | 46.64 | 47.32 | 46.41 | 47.28 | 1,194,776 | +2.51(+5.61%) |
Nov 09, 2022 | 45.06 | 45.38 | 44.77 | 44.77 | 1,429,722 | -0.56(-1.24%) |
Nov 08, 2022 | 45.03 | 45.60 | 44.98 | 45.33 | 922,949 | +0.45(+1.00%) |
Nov 07, 2022 | 44.91 | 45.08 | 44.70 | 44.88 | 1,661,906 | +0.16(+0.36%) |
Nov 04, 2022 | 44.18 | 44.73 | 43.94 | 44.72 | 946,381 | +1.94(+4.53%) |
Nov 03, 2022 | 42.50 | 42.94 | 42.49 | 42.78 | 2,830,427 | -0.43(-1.00%) |
Nov 02, 2022 | 43.89 | 44.50 | 43.19 | 43.21 | 1,973,651 | -0.75(-1.71%) |
Nov 01, 2022 | 44.55 | 44.55 | 43.74 | 43.96 | 1,611,028 | +0.34(+0.78%) |
Oct 31, 2022 | 43.62 | 43.80 | 43.54 | 43.62 | 14,901,977 | -0.57(-1.29%) |
Oct 28, 2022 | 43.64 | 44.23 | 43.53 | 44.19 | 8,779,623 | +0.54(+1.24%) |
Oct 27, 2022 | 43.86 | 44.26 | 43.62 | 43.65 | 1,776,142 | -0.39(-0.89%) |
Oct 26, 2022 | 43.51 | 44.30 | 43.51 | 44.04 | 3,502,669 | +0.45(+1.03%) |
Oct 25, 2022 | 42.81 | 43.59 | 42.81 | 43.59 | 795,176 | +1.02(+2.40%) |
Oct 24, 2022 | 42.39 | 42.75 | 42.25 | 42.57 | 1,312,909 | +0.29(+0.69%) |
Oct 21, 2022 | 41.19 | 42.32 | 41.10 | 42.28 | 1,026,096 | +0.72(+1.73%) |
Oct 20, 2022 | 41.66 | 42.14 | 41.42 | 41.56 | 468,484 | -0.07(-0.17%) |
Oct 19, 2022 | 41.80 | 41.96 | 41.37 | 41.63 | 688,787 | -0.68(-1.61%) |
Oct 18, 2022 | 42.55 | 42.65 | 41.99 | 42.31 | 1,091,169 | +0.49(+1.17%) |
Oct 17, 2022 | 41.69 | 42.04 | 41.69 | 41.82 | 818,665 | +1.26(+3.11%) |
Oct 14, 2022 | 41.46 | 41.62 | 40.51 | 40.56 | 724,512 | -0.59(-1.43%) |
Oct 13, 2022 | 39.48 | 41.34 | 39.34 | 41.15 | 747,089 | +1.06(+2.64%) |
Oct 12, 2022 | 40.12 | 40.30 | 39.98 | 40.09 | 668,652 | -0.03(-0.07%) |
Oct 11, 2022 | 40.41 | 40.86 | 40.00 | 40.12 | 1,263,914 | -0.53(-1.30%) |
Oct 10, 2022 | 40.93 | 40.96 | 40.41 | 40.65 | 1,485,129 | -0.19(-0.47%) |
Oct 07, 2022 | 41.29 | 41.40 | 40.67 | 40.84 | 1,220,918 | -0.74(-1.78%) |
Oct 06, 2022 | 41.88 | 42.09 | 41.54 | 41.58 | 872,672 | -0.98(-2.30%) |
Oct 05, 2022 | 42.36 | 42.77 | 41.98 | 42.56 | 844,768 | -0.62(-1.44%) |
Oct 04, 2022 | 42.60 | 43.21 | 42.48 | 43.18 | 832,486 | +1.93(+4.68%) |
Oct 03, 2022 | 40.78 | 41.38 | 40.64 | 41.25 | 1,542,433 | +0.94(+2.33%) |
Sep 30, 2022 | 40.27 | 40.91 | 40.24 | 40.31 | 2,645,104 | -0.08(-0.20%) |
Sep 29, 2022 | 40.11 | 40.40 | 39.71 | 40.39 | 673,300 | -0.50(-1.22%) |
Sep 28, 2022 | 39.73 | 40.98 | 39.61 | 40.89 | 1,071,055 | +1.06(+2.66%) |
Sep 27, 2022 | 40.26 | 40.55 | 39.55 | 39.83 | 982,241 | -0.14(-0.35%) |
Sep 26, 2022 | 40.22 | 40.65 | 39.79 | 39.97 | 1,284,456 | -0.69(-1.70%) |
Sep 23, 2022 | 41.11 | 41.19 | 40.34 | 40.66 | 3,353,659 | -1.62(-3.83%) |
Sep 22, 2022 | 42.62 | 42.65 | 42.08 | 42.28 | 7,689,998 | -0.24(-0.56%) |
Sep 21, 2022 | 43.14 | 43.47 | 42.52 | 42.52 | 7,616,843 | -0.56(-1.30%) |
Sep 20, 2022 | 43.21 | 43.34 | 42.78 | 43.08 | 9,073,633 | -1.24(-2.80%) |
Sep 19, 2022 | 43.69 | 44.38 | 43.60 | 44.32 | 2,350,733 | +0.11(+0.25%) |
Sep 16, 2022 | 44.11 | 44.37 | 43.90 | 44.21 | 969,851 | -0.36(-0.81%) |
Sep 15, 2022 | 44.63 | 45.02 | 44.50 | 44.57 | 408,885 | -0.44(-0.98%) |
Sep 14, 2022 | 44.92 | 45.17 | 44.70 | 45.01 | 553,208 | +0.03(+0.07%) |
Sep 13, 2022 | 45.70 | 46.01 | 44.91 | 44.98 | 833,341 | -1.59(-3.41%) |
Sep 12, 2022 | 46.45 | 46.78 | 46.45 | 46.57 | 812,999 | +0.87(+1.90%) |
Sep 09, 2022 | 45.49 | 45.74 | 45.42 | 45.70 | 909,403 | +1.22(+2.74%) |
Sep 08, 2022 | 43.82 | 44.56 | 43.82 | 44.48 | 620,208 | -0.14(-0.31%) |
Sep 07, 2022 | 43.85 | 44.64 | 43.85 | 44.62 | 844,185 | +0.62(+1.41%) |
Sep 06, 2022 | 44.36 | 44.51 | 43.87 | 44.00 | 1,817,495 | +0.11(+0.25%) |
Sep 02, 2022 | 44.55 | 45.03 | 43.71 | 43.89 | 1,762,769 | -0.22(-0.50%) |