Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 52.99 | 57.05 | 52.03 | 57.02 | 31,804,004 | +2.50(+4.59%) |
Nov 29, 2022 | 55.10 | 55.90 | 54.17 | 54.52 | 12,995,386 | -0.62(-1.13%) |
Nov 28, 2022 | 56.69 | 57.13 | 54.86 | 55.14 | 15,684,435 | -2.63(-4.55%) |
Nov 25, 2022 | 58.03 | 58.48 | 57.75 | 57.77 | 4,408,758 | -0.51(-0.88%) |
Nov 23, 2022 | 57.60 | 58.41 | 57.12 | 58.28 | 9,096,538 | +0.31(+0.53%) |
Nov 22, 2022 | 56.92 | 58.04 | 56.36 | 57.98 | 9,052,439 | +1.44(+2.55%) |
Nov 21, 2022 | 57.38 | 57.38 | 56.20 | 56.53 | 10,077,151 | -1.40(-2.42%) |
Nov 18, 2022 | 58.91 | 59.01 | 57.46 | 57.94 | 9,811,244 | -0.16(-0.27%) |
Nov 17, 2022 | 56.67 | 58.34 | 55.89 | 58.10 | 14,369,714 | -0.13(-0.22%) |
Nov 16, 2022 | 59.87 | 60.71 | 57.48 | 58.23 | 26,177,228 | -4.18(-6.70%) |
Nov 15, 2022 | 62.79 | 63.73 | 61.74 | 62.41 | 16,502,248 | +1.31(+2.14%) |
Nov 14, 2022 | 61.26 | 62.06 | 60.32 | 61.10 | 14,137,496 | -0.73(-1.18%) |
Nov 11, 2022 | 59.99 | 62.49 | 59.22 | 61.84 | 17,774,170 | +2.23(+3.73%) |
Nov 10, 2022 | 57.96 | 59.72 | 57.42 | 59.61 | 25,251,644 | +4.25(+7.68%) |
Nov 09, 2022 | 55.60 | 56.03 | 54.90 | 55.36 | 20,169,402 | -1.50(-2.64%) |
Nov 08, 2022 | 56.75 | 57.24 | 55.86 | 56.86 | 14,322,725 | +0.92(+1.64%) |
Nov 07, 2022 | 55.81 | 56.20 | 54.85 | 55.94 | 11,532,850 | +0.39(+0.69%) |
Nov 04, 2022 | 54.65 | 56.29 | 54.21 | 55.55 | 19,091,842 | +2.66(+5.03%) |
Nov 03, 2022 | 52.13 | 53.77 | 51.34 | 52.89 | 12,908,982 | +0.03(+0.06%) |
Nov 02, 2022 | 54.14 | 55.65 | 52.83 | 52.86 | 17,495,142 | -1.39(-2.57%) |
Nov 01, 2022 | 54.49 | 54.83 | 53.52 | 54.26 | 11,857,529 | +0.75(+1.40%) |
Oct 31, 2022 | 53.32 | 54.33 | 52.59 | 53.51 | 16,108,079 | +0.06(+0.11%) |
Oct 28, 2022 | 51.26 | 53.84 | 50.90 | 53.45 | 19,383,508 | +1.81(+3.51%) |
Oct 27, 2022 | 54.76 | 55.61 | 51.55 | 51.64 | 27,633,392 | -3.20(-5.84%) |
Oct 26, 2022 | 55.47 | 56.81 | 54.36 | 54.84 | 23,782,490 | -0.42(-0.75%) |
Oct 25, 2022 | 56.06 | 56.41 | 54.73 | 55.26 | 17,479,922 | -0.37(-0.66%) |
Oct 24, 2022 | 55.61 | 56.19 | 54.47 | 55.62 | 15,461,601 | +0.19(+0.34%) |
Oct 21, 2022 | 52.90 | 55.66 | 52.75 | 55.44 | 20,423,016 | +2.32(+4.38%) |
Oct 20, 2022 | 52.91 | 54.50 | 52.59 | 53.11 | 15,883,785 | +0.66(+1.26%) |
Oct 19, 2022 | 51.52 | 52.84 | 51.49 | 52.45 | 14,947,799 | +0.47(+0.91%) |
Oct 18, 2022 | 54.41 | 54.54 | 51.09 | 51.97 | 19,985,172 | -0.94(-1.78%) |
Oct 17, 2022 | 54.00 | 54.39 | 52.27 | 52.91 | 18,458,364 | +0.77(+1.48%) |
Oct 14, 2022 | 54.63 | 54.83 | 52.02 | 52.14 | 20,635,310 | -2.12(-3.90%) |
Oct 13, 2022 | 50.79 | 55.31 | 50.18 | 54.26 | 27,909,776 | +2.09(+4.00%) |
Oct 12, 2022 | 53.01 | 53.18 | 51.82 | 52.17 | 18,330,080 | -0.95(-1.79%) |
Oct 11, 2022 | 50.09 | 54.18 | 49.78 | 53.12 | 33,169,612 | +2.30(+4.53%) |
Oct 10, 2022 | 52.49 | 52.55 | 50.21 | 50.82 | 17,415,578 | -1.51(-2.89%) |
Oct 07, 2022 | 52.97 | 54.05 | 51.93 | 52.33 | 22,221,514 | -1.58(-2.93%) |
Oct 06, 2022 | 53.69 | 54.39 | 52.61 | 53.91 | 17,366,518 | -0.11(-0.20%) |
Oct 05, 2022 | 52.19 | 54.48 | 51.49 | 54.02 | 20,678,788 | +0.76(+1.43%) |
Oct 04, 2022 | 52.86 | 54.10 | 51.98 | 53.26 | 24,592,536 | +2.21(+4.33%) |
Oct 03, 2022 | 50.34 | 52.39 | 49.98 | 51.05 | 24,951,768 | +1.60(+3.23%) |
Sep 30, 2022 | 49.88 | 51.38 | 49.16 | 49.45 | 39,668,000 | +0.09(+0.18%) |
Sep 29, 2022 | 49.39 | 49.64 | 48.58 | 49.36 | 25,800,150 | -0.98(-1.94%) |
Sep 28, 2022 | 49.46 | 50.52 | 49.45 | 50.34 | 18,016,686 | +0.41(+0.83%) |
Sep 27, 2022 | 49.17 | 49.99 | 48.75 | 49.92 | 17,543,366 | +1.68(+3.48%) |
Sep 26, 2022 | 49.27 | 49.80 | 48.17 | 48.24 | 19,516,978 | -1.20(-2.44%) |
Sep 23, 2022 | 48.64 | 49.50 | 47.82 | 49.45 | 24,916,852 | +0.43(+0.89%) |
Sep 22, 2022 | 49.15 | 49.71 | 48.70 | 49.01 | 21,597,576 | -0.43(-0.88%) |
Sep 21, 2022 | 49.09 | 51.83 | 49.07 | 49.45 | 31,518,676 | -0.69(-1.38%) |
Sep 20, 2022 | 50.86 | 50.92 | 49.93 | 50.14 | 19,625,984 | -1.28(-2.50%) |
Sep 19, 2022 | 51.29 | 52.08 | 51.20 | 51.42 | 19,496,874 | -0.74(-1.42%) |
Sep 16, 2022 | 51.21 | 52.32 | 50.82 | 52.16 | 25,230,668 | +0.16(+0.30%) |
Sep 15, 2022 | 52.01 | 52.75 | 51.30 | 52.00 | 15,822,489 | -0.41(-0.79%) |
Sep 14, 2022 | 53.19 | 53.52 | 51.77 | 52.42 | 20,246,968 | -0.50(-0.95%) |
Sep 13, 2022 | 54.97 | 55.51 | 52.45 | 52.92 | 22,651,786 | -4.26(-7.46%) |
Sep 12, 2022 | 56.71 | 57.38 | 56.29 | 57.18 | 10,846,026 | +0.49(+0.87%) |
Sep 09, 2022 | 55.44 | 56.93 | 55.44 | 56.69 | 14,113,842 | +2.02(+3.70%) |
Sep 08, 2022 | 53.78 | 55.19 | 53.04 | 54.67 | 18,652,060 | +0.38(+0.71%) |
Sep 07, 2022 | 54.59 | 54.99 | 53.31 | 54.28 | 17,252,998 | -0.23(-0.42%) |
Sep 06, 2022 | 55.60 | 55.95 | 54.41 | 54.51 | 12,292,527 | -1.09(-1.95%) |
Sep 02, 2022 | 57.54 | 58.03 | 55.27 | 55.60 | 12,978,889 | -0.97(-1.71%) |