Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.73 | 46.06 | 43.71 | 44.92 | 5,550,339 | -1.14(-2.47%) |
Nov 29, 2022 | 46.78 | 46.86 | 45.78 | 46.06 | 2,953,338 | -0.88(-1.87%) |
Nov 28, 2022 | 47.21 | 47.27 | 46.77 | 46.94 | 1,568,126 | -0.29(-0.61%) |
Nov 25, 2022 | 47.07 | 47.22 | 46.81 | 47.22 | 820,253 | +0.25(+0.53%) |
Nov 23, 2022 | 47.12 | 47.19 | 46.86 | 46.98 | 1,362,220 | -0.13(-0.28%) |
Nov 22, 2022 | 47.31 | 47.53 | 46.93 | 47.11 | 1,769,541 | -0.02(-0.04%) |
Nov 21, 2022 | 46.62 | 47.26 | 46.39 | 47.13 | 1,385,729 | +0.62(+1.34%) |
Nov 18, 2022 | 46.27 | 46.62 | 46.14 | 46.51 | 1,309,619 | +0.56(+1.23%) |
Nov 17, 2022 | 45.72 | 46.14 | 45.61 | 45.94 | 1,137,561 | +0.08(+0.17%) |
Nov 16, 2022 | 45.20 | 45.98 | 45.20 | 45.87 | 1,396,968 | +0.81(+1.80%) |
Nov 15, 2022 | 45.24 | 45.32 | 44.68 | 45.05 | 1,580,011 | +0.13(+0.30%) |
Nov 14, 2022 | 45.46 | 45.81 | 44.91 | 44.92 | 1,448,042 | -0.38(-0.84%) |
Nov 11, 2022 | 45.52 | 45.52 | 43.95 | 45.30 | 1,897,713 | -0.17(-0.38%) |
Nov 10, 2022 | 45.72 | 45.79 | 44.58 | 45.48 | 1,810,179 | +0.42(+0.93%) |
Nov 09, 2022 | 45.41 | 45.76 | 45.00 | 45.05 | 1,119,942 | -0.31(-0.67%) |
Nov 08, 2022 | 45.02 | 45.85 | 44.86 | 45.36 | 1,420,534 | +0.43(+0.96%) |
Nov 07, 2022 | 44.16 | 45.05 | 44.12 | 44.93 | 1,512,779 | +0.91(+2.06%) |
Nov 04, 2022 | 44.04 | 44.31 | 43.52 | 44.02 | 969,013 | +0.23(+0.52%) |
Nov 03, 2022 | 43.94 | 44.06 | 43.53 | 43.79 | 1,361,144 | -0.47(-1.06%) |
Nov 02, 2022 | 44.57 | 44.21 | 44.26 | 1,898,707 | -0.13(-0.30%) | |
Nov 01, 2022 | 44.40 | 44.67 | 44.23 | 44.40 | 1,733,371 | +0.00(+0.00%) |
Oct 31, 2022 | 44.83 | 45.10 | 44.35 | 44.40 | 2,499,641 | -0.49(-1.09%) |
Oct 28, 2022 | 44.09 | 44.92 | 44.00 | 44.88 | 1,671,176 | +0.89(+2.02%) |
Oct 27, 2022 | 43.78 | 44.24 | 43.55 | 43.99 | 2,312,739 | +0.26(+0.59%) |
Oct 26, 2022 | 43.54 | 44.05 | 43.20 | 43.74 | 2,050,931 | +0.57(+1.33%) |
Oct 25, 2022 | 43.05 | 43.38 | 42.57 | 43.16 | 3,190,931 | +0.01(+0.02%) |
Oct 24, 2022 | 43.35 | 43.77 | 43.01 | 43.15 | 1,542,131 | +0.17(+0.40%) |
Oct 21, 2022 | 42.89 | 43.29 | 42.63 | 42.98 | 1,685,075 | +0.08(+0.18%) |
Oct 20, 2022 | 44.19 | 44.26 | 42.84 | 42.90 | 2,168,799 | -1.18(-2.67%) |
Oct 19, 2022 | 43.84 | 44.11 | 43.62 | 44.08 | 1,364,917 | +0.33(+0.76%) |
Oct 18, 2022 | 43.52 | 43.86 | 43.44 | 43.75 | 1,040,402 | +0.41(+0.95%) |
Oct 17, 2022 | 43.13 | 43.52 | 43.09 | 43.33 | 1,853,126 | +0.43(+1.00%) |
Oct 14, 2022 | 43.89 | 44.00 | 42.78 | 42.90 | 1,565,403 | -0.79(-1.82%) |
Oct 13, 2022 | 42.98 | 43.84 | 42.87 | 43.70 | 1,722,886 | +0.36(+0.83%) |
Oct 12, 2022 | 43.84 | 44.11 | 43.33 | 43.34 | 1,175,930 | -0.38(-0.87%) |
Oct 11, 2022 | 43.09 | 43.98 | 43.07 | 43.72 | 1,587,049 | +0.68(+1.59%) |
Oct 10, 2022 | 42.54 | 43.24 | 42.54 | 43.03 | 1,398,503 | +0.70(+1.66%) |
Oct 07, 2022 | 42.62 | 42.72 | 42.17 | 42.33 | 1,871,896 | -0.35(-0.82%) |
Oct 06, 2022 | 43.87 | 43.91 | 42.62 | 42.68 | 2,459,844 | -1.33(-3.02%) |
Oct 05, 2022 | 44.45 | 44.80 | 43.91 | 44.01 | 2,015,104 | -0.56(-1.26%) |
Oct 04, 2022 | 44.04 | 44.86 | 43.96 | 44.57 | 1,476,264 | +0.67(+1.52%) |
Oct 03, 2022 | 43.38 | 44.14 | 43.03 | 43.91 | 1,872,244 | +0.72(+1.67%) |
Sep 30, 2022 | 43.83 | 43.91 | 43.14 | 43.18 | 1,639,244 | -0.44(-1.00%) |
Sep 29, 2022 | 44.56 | 44.76 | 43.52 | 43.62 | 1,542,515 | -0.98(-2.19%) |
Sep 28, 2022 | 44.32 | 44.86 | 43.95 | 44.60 | 1,671,632 | +0.50(+1.14%) |
Sep 27, 2022 | 44.70 | 45.01 | 43.98 | 44.10 | 1,857,666 | -0.44(-0.98%) |
Sep 26, 2022 | 44.50 | 44.84 | 44.24 | 44.53 | 1,902,503 | -0.01(-0.02%) |
Sep 23, 2022 | 44.49 | 44.63 | 44.17 | 44.54 | 2,018,628 | -0.17(-0.38%) |
Sep 22, 2022 | 44.36 | 44.93 | 44.27 | 44.71 | 1,634,699 | +0.46(+1.03%) |
Sep 21, 2022 | 44.18 | 44.92 | 44.03 | 44.26 | 1,637,941 | +0.53(+1.22%) |
Sep 20, 2022 | 43.75 | 43.83 | 43.51 | 43.73 | 1,163,144 | -0.24(-0.54%) |
Sep 19, 2022 | 43.58 | 43.97 | 43.36 | 43.96 | 1,155,815 | +0.45(+1.03%) |
Sep 16, 2022 | 43.68 | 43.86 | 43.32 | 43.52 | 3,841,110 | -0.15(-0.35%) |
Sep 15, 2022 | 43.67 | 43.87 | 43.31 | 43.67 | 1,416,667 | +0.00(+0.00%) |
Sep 14, 2022 | 43.92 | 43.99 | 43.52 | 43.67 | 1,824,125 | -0.21(-0.48%) |
Sep 13, 2022 | 44.39 | 44.70 | 43.78 | 43.88 | 1,843,406 | -0.86(-1.93%) |
Sep 12, 2022 | 44.68 | 44.92 | 44.45 | 44.74 | 1,485,988 | +0.21(+0.47%) |
Sep 09, 2022 | 44.83 | 44.88 | 44.29 | 44.53 | 1,660,779 | +0.02(+0.04%) |
Sep 08, 2022 | 44.46 | 44.88 | 44.01 | 44.51 | 1,868,307 | -0.33(-0.74%) |
Sep 07, 2022 | 44.26 | 44.96 | 44.16 | 44.85 | 2,775,219 | +0.61(+1.38%) |
Sep 06, 2022 | 44.19 | 44.81 | 44.12 | 44.24 | 2,288,621 | +0.15(+0.34%) |
Sep 02, 2022 | 44.82 | 45.44 | 44.00 | 44.09 | 2,451,664 | -0.56(-1.26%) |