Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 44.96 | 45.56 | 43.84 | 45.56 | 27,796,292 | +0.36(+0.80%) |
Nov 29, 2022 | 44.83 | 45.27 | 44.69 | 45.20 | 14,043,950 | +0.56(+1.26%) |
Nov 28, 2022 | 44.77 | 45.37 | 44.58 | 44.64 | 13,148,368 | -0.44(-0.97%) |
Nov 25, 2022 | 45.00 | 45.26 | 44.67 | 45.07 | 5,171,205 | +0.10(+0.23%) |
Nov 23, 2022 | 44.77 | 45.13 | 44.65 | 44.97 | 11,449,566 | +0.21(+0.47%) |
Nov 22, 2022 | 44.78 | 45.03 | 44.57 | 44.76 | 12,297,036 | +0.26(+0.58%) |
Nov 21, 2022 | 44.07 | 44.74 | 44.06 | 44.50 | 12,267,298 | +0.32(+0.73%) |
Nov 18, 2022 | 44.39 | 44.44 | 43.68 | 44.18 | 11,067,821 | +0.48(+1.11%) |
Nov 17, 2022 | 43.44 | 43.87 | 43.20 | 43.70 | 11,951,194 | -0.21(-0.48%) |
Nov 16, 2022 | 44.34 | 44.51 | 43.73 | 43.91 | 15,479,103 | -0.48(-1.07%) |
Nov 15, 2022 | 45.02 | 45.14 | 43.93 | 44.38 | 20,068,982 | -0.15(-0.34%) |
Nov 14, 2022 | 44.85 | 45.19 | 44.53 | 44.53 | 14,658,488 | -0.65(-1.43%) |
Nov 11, 2022 | 45.70 | 45.95 | 44.97 | 45.18 | 19,025,458 | -0.38(-0.83%) |
Nov 10, 2022 | 44.67 | 45.71 | 44.59 | 45.56 | 24,294,588 | +1.88(+4.31%) |
Nov 09, 2022 | 44.47 | 44.66 | 43.66 | 43.68 | 19,274,480 | -1.15(-2.56%) |
Nov 08, 2022 | 44.89 | 45.10 | 44.39 | 44.83 | 15,618,580 | +0.10(+0.23%) |
Nov 07, 2022 | 44.78 | 45.44 | 44.48 | 44.72 | 18,633,572 | +0.31(+0.71%) |
Nov 04, 2022 | 44.02 | 44.57 | 43.61 | 44.41 | 28,504,096 | +1.14(+2.63%) |
Nov 03, 2022 | 43.90 | 43.90 | 43.15 | 43.27 | 18,037,080 | -0.99(-2.23%) |
Nov 02, 2022 | 44.26 | 43.89 | 44.26 | 30,982,610 | -0.07(-0.15%) | |
Nov 01, 2022 | 43.97 | 44.43 | 43.67 | 44.32 | 23,733,670 | +0.91(+2.09%) |
Oct 31, 2022 | 43.56 | 43.91 | 43.40 | 43.42 | 14,833,033 | -0.34(-0.78%) |
Oct 28, 2022 | 43.34 | 43.89 | 42.93 | 43.76 | 15,878,892 | +0.66(+1.53%) |
Oct 27, 2022 | 43.45 | 43.89 | 43.00 | 43.10 | 15,522,352 | -0.05(-0.11%) |
Oct 26, 2022 | 43.11 | 43.62 | 42.93 | 43.14 | 15,907,712 | +0.31(+0.73%) |
Oct 25, 2022 | 42.27 | 43.04 | 41.88 | 42.83 | 17,363,946 | +0.16(+0.38%) |
Oct 24, 2022 | 42.43 | 42.98 | 42.32 | 42.67 | 17,110,574 | +0.35(+0.83%) |
Oct 21, 2022 | 41.20 | 42.37 | 41.13 | 42.32 | 19,758,042 | +1.11(+2.70%) |
Oct 20, 2022 | 41.23 | 41.94 | 41.07 | 41.21 | 18,613,382 | +0.03(+0.07%) |
Oct 19, 2022 | 41.71 | 42.03 | 40.88 | 41.18 | 18,934,680 | -0.99(-2.35%) |
Oct 18, 2022 | 42.59 | 42.77 | 41.36 | 42.17 | 26,277,894 | +0.67(+1.62%) |
Oct 17, 2022 | 42.15 | 42.66 | 41.43 | 41.50 | 25,947,550 | +0.75(+1.83%) |
Oct 14, 2022 | 41.35 | 42.41 | 40.72 | 40.75 | 35,991,308 | +0.75(+1.86%) |
Oct 13, 2022 | 37.53 | 40.28 | 37.53 | 40.01 | 25,247,468 | +1.77(+4.62%) |
Oct 12, 2022 | 37.99 | 38.91 | 37.72 | 38.24 | 17,491,478 | +0.26(+0.70%) |
Oct 11, 2022 | 38.91 | 39.01 | 37.81 | 37.98 | 20,269,164 | -1.15(-2.94%) |
Oct 10, 2022 | 39.59 | 39.75 | 38.85 | 39.13 | 11,622,832 | -0.32(-0.81%) |
Oct 07, 2022 | 39.68 | 39.76 | 39.07 | 39.45 | 18,205,348 | -0.42(-1.07%) |
Oct 06, 2022 | 40.47 | 40.73 | 39.85 | 39.88 | 16,560,970 | -1.01(-2.47%) |
Oct 05, 2022 | 40.43 | 41.10 | 40.18 | 40.89 | 16,811,682 | -0.22(-0.53%) |
Oct 04, 2022 | 39.80 | 41.15 | 39.80 | 41.10 | 19,697,308 | +1.85(+4.71%) |
Oct 03, 2022 | 38.98 | 39.46 | 38.37 | 39.25 | 17,822,286 | +1.28(+3.38%) |
Sep 30, 2022 | 38.37 | 38.83 | 37.93 | 37.97 | 22,437,606 | -0.26(-0.69%) |
Sep 29, 2022 | 37.91 | 38.41 | 37.54 | 38.23 | 15,688,821 | -0.29(-0.76%) |
Sep 28, 2022 | 37.67 | 38.76 | 37.68 | 38.53 | 16,983,318 | +0.74(+1.95%) |
Sep 27, 2022 | 37.96 | 38.32 | 37.20 | 37.79 | 18,579,782 | +0.02(+0.05%) |
Sep 26, 2022 | 37.89 | 38.27 | 37.13 | 37.77 | 22,684,636 | -0.38(-0.99%) |
Sep 23, 2022 | 38.54 | 38.69 | 37.48 | 38.15 | 24,698,684 | -1.05(-2.67%) |
Sep 22, 2022 | 40.11 | 40.13 | 39.12 | 39.20 | 16,415,862 | -0.71(-1.77%) |
Sep 21, 2022 | 41.22 | 41.36 | 39.88 | 39.90 | 20,341,678 | -1.08(-2.63%) |
Sep 20, 2022 | 41.43 | 41.80 | 40.68 | 40.98 | 20,658,968 | -0.86(-2.05%) |
Sep 19, 2022 | 41.00 | 42.11 | 40.98 | 41.84 | 11,991,943 | +0.36(+0.86%) |
Sep 16, 2022 | 41.25 | 41.59 | 40.91 | 41.48 | 22,497,576 | -0.19(-0.45%) |
Sep 15, 2022 | 40.97 | 42.19 | 40.92 | 41.67 | 13,952,378 | +0.81(+1.99%) |
Sep 14, 2022 | 40.83 | 41.17 | 39.89 | 40.86 | 15,962,994 | +0.06(+0.14%) |
Sep 13, 2022 | 41.87 | 42.04 | 40.63 | 40.80 | 22,385,974 | -2.18(-5.07%) |
Sep 12, 2022 | 43.12 | 43.55 | 42.72 | 42.98 | 12,845,662 | +0.19(+0.44%) |
Sep 09, 2022 | 42.96 | 43.25 | 42.72 | 42.79 | 13,640,463 | +0.09(+0.22%) |
Sep 08, 2022 | 41.18 | 42.73 | 40.91 | 42.70 | 19,593,108 | +1.31(+3.17%) |
Sep 07, 2022 | 40.16 | 41.45 | 39.89 | 41.39 | 20,629,980 | +0.91(+2.24%) |
Sep 06, 2022 | 41.26 | 41.42 | 39.99 | 40.48 | 15,579,678 | -0.47(-1.15%) |
Sep 02, 2022 | 41.82 | 42.29 | 40.75 | 40.95 | 13,808,870 | -0.30(-0.73%) |