Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 42.91 | 43.84 | 42.26 | 43.83 | 1,496,455 | +0.94(+2.19%) |
Nov 29, 2022 | 42.90 | 43.28 | 42.78 | 42.89 | 1,381,161 | -0.10(-0.23%) |
Nov 28, 2022 | 43.38 | 43.47 | 42.94 | 42.99 | 863,525 | -0.45(-1.04%) |
Nov 25, 2022 | 43.40 | 43.63 | 43.18 | 43.44 | 133,461 | +0.07(+0.16%) |
Nov 23, 2022 | 42.75 | 43.50 | 42.70 | 43.37 | 735,680 | +0.52(+1.21%) |
Nov 22, 2022 | 42.08 | 42.88 | 41.98 | 42.85 | 1,573,063 | +0.72(+1.71%) |
Nov 21, 2022 | 42.00 | 42.25 | 41.33 | 42.13 | 1,446,121 | +0.15(+0.36%) |
Nov 18, 2022 | 43.54 | 43.75 | 41.38 | 41.98 | 1,848,622 | -1.39(-3.20%) |
Nov 17, 2022 | 44.70 | 44.78 | 42.92 | 43.37 | 1,599,106 | -0.90(-2.03%) |
Nov 16, 2022 | 44.25 | 44.42 | 43.77 | 44.27 | 1,203,192 | -0.15(-0.34%) |
Nov 15, 2022 | 44.71 | 45.18 | 44.03 | 44.42 | 935,668 | +0.22(+0.50%) |
Nov 14, 2022 | 44.49 | 44.79 | 44.12 | 44.20 | 621,357 | -0.50(-1.12%) |
Nov 11, 2022 | 44.31 | 45.01 | 44.18 | 44.70 | 1,173,993 | +0.69(+1.57%) |
Nov 10, 2022 | 44.15 | 44.40 | 43.45 | 44.01 | 836,099 | +1.09(+2.54%) |
Nov 09, 2022 | 42.59 | 43.40 | 42.33 | 42.92 | 718,072 | -0.10(-0.23%) |
Nov 08, 2022 | 42.64 | 43.75 | 42.50 | 43.02 | 701,644 | +0.42(+0.99%) |
Nov 07, 2022 | 41.86 | 43.36 | 41.86 | 42.60 | 1,304,702 | +0.95(+2.28%) |
Nov 04, 2022 | 42.06 | 42.49 | 40.95 | 41.65 | 852,816 | -0.39(-0.93%) |
Nov 03, 2022 | 41.34 | 42.20 | 40.75 | 42.04 | 972,430 | -0.02(-0.05%) |
Nov 02, 2022 | 42.35 | 42.06 | 1,023,242 | -0.31(-0.73%) | ||
Nov 01, 2022 | 42.57 | 43.34 | 42.30 | 42.37 | 594,242 | +0.18(+0.43%) |
Oct 31, 2022 | 42.41 | 42.74 | 41.85 | 42.19 | 693,554 | -0.46(-1.08%) |
Oct 28, 2022 | 41.85 | 42.75 | 41.52 | 42.65 | 356,087 | +0.76(+1.81%) |
Oct 27, 2022 | 42.11 | 42.59 | 41.80 | 41.89 | 1,160,191 | -0.03(-0.07%) |
Oct 26, 2022 | 42.04 | 42.69 | 41.86 | 41.92 | 1,037,762 | -0.39(-0.92%) |
Oct 25, 2022 | 41.99 | 42.57 | 41.82 | 42.31 | 388,262 | +0.31(+0.74%) |
Oct 24, 2022 | 41.77 | 42.25 | 41.28 | 42.00 | 664,569 | +0.42(+1.01%) |
Oct 21, 2022 | 40.66 | 41.66 | 40.32 | 41.58 | 517,415 | +1.08(+2.67%) |
Oct 20, 2022 | 40.55 | 41.08 | 40.28 | 40.50 | 317,208 | +0.09(+0.22%) |
Oct 19, 2022 | 40.86 | 41.22 | 40.16 | 40.41 | 948,833 | -0.56(-1.37%) |
Oct 18, 2022 | 41.32 | 41.72 | 40.62 | 40.97 | 869,952 | +0.31(+0.76%) |
Oct 17, 2022 | 39.51 | 40.84 | 38.96 | 40.66 | 798,184 | +1.40(+3.57%) |
Oct 14, 2022 | 39.72 | 40.08 | 39.03 | 39.26 | 823,121 | -0.06(-0.15%) |
Oct 13, 2022 | 37.92 | 39.47 | 37.47 | 39.32 | 816,952 | +0.79(+2.05%) |
Oct 12, 2022 | 39.13 | 39.13 | 38.43 | 38.53 | 658,385 | -0.54(-1.38%) |
Oct 11, 2022 | 39.20 | 39.50 | 38.31 | 39.07 | 853,389 | -0.31(-0.79%) |
Oct 10, 2022 | 39.28 | 39.83 | 39.07 | 39.38 | 525,136 | +0.06(+0.15%) |
Oct 07, 2022 | 39.33 | 39.46 | 38.97 | 39.32 | 460,986 | -0.40(-1.01%) |
Oct 06, 2022 | 39.94 | 40.30 | 39.26 | 39.72 | 544,819 | -0.29(-0.72%) |
Oct 05, 2022 | 39.27 | 40.09 | 38.93 | 40.01 | 706,580 | +0.13(+0.33%) |
Oct 04, 2022 | 38.82 | 40.11 | 38.82 | 39.88 | 648,609 | +1.35(+3.50%) |
Oct 03, 2022 | 38.03 | 38.78 | 37.50 | 38.53 | 565,219 | +0.82(+2.17%) |
Sep 30, 2022 | 37.42 | 38.25 | 37.42 | 37.71 | 1,010,994 | +0.28(+0.75%) |
Sep 29, 2022 | 37.44 | 37.62 | 36.88 | 37.43 | 877,438 | -0.49(-1.29%) |
Sep 28, 2022 | 37.18 | 38.16 | 37.18 | 37.92 | 782,391 | +0.74(+1.99%) |
Sep 27, 2022 | 37.53 | 37.97 | 36.89 | 37.18 | 700,495 | -0.02(-0.05%) |
Sep 26, 2022 | 37.49 | 37.77 | 36.53 | 37.20 | 1,154,546 | -0.37(-0.98%) |
Sep 23, 2022 | 38.59 | 38.78 | 37.21 | 37.57 | 850,509 | -1.40(-3.59%) |
Sep 22, 2022 | 39.56 | 39.66 | 38.77 | 38.97 | 527,704 | -0.90(-2.26%) |
Sep 21, 2022 | 40.34 | 40.61 | 39.85 | 39.87 | 546,917 | -0.31(-0.77%) |
Sep 20, 2022 | 40.36 | 40.36 | 39.79 | 40.18 | 498,547 | -0.40(-0.99%) |
Sep 19, 2022 | 40.23 | 40.69 | 39.57 | 40.58 | 837,125 | +0.18(+0.45%) |
Sep 16, 2022 | 40.65 | 40.73 | 39.90 | 40.40 | 1,634,916 | -0.59(-1.44%) |
Sep 15, 2022 | 41.24 | 41.70 | 40.77 | 40.99 | 465,468 | -0.30(-0.73%) |
Sep 14, 2022 | 41.43 | 41.46 | 40.74 | 41.29 | 805,678 | -0.03(-0.07%) |
Sep 13, 2022 | 42.26 | 42.48 | 41.11 | 41.32 | 1,449,711 | -1.59(-3.71%) |
Sep 12, 2022 | 42.38 | 42.95 | 42.26 | 42.91 | 1,713,237 | +0.58(+1.37%) |
Sep 09, 2022 | 41.43 | 42.51 | 41.26 | 42.33 | 1,090,892 | +1.19(+2.89%) |
Sep 08, 2022 | 40.67 | 41.47 | 40.44 | 41.14 | 626,421 | +0.31(+0.76%) |
Sep 07, 2022 | 40.09 | 40.88 | 40.08 | 40.83 | 521,975 | +0.72(+1.80%) |
Sep 06, 2022 | 41.25 | 41.35 | 40.03 | 40.11 | 593,047 | -1.08(-2.62%) |
Sep 02, 2022 | 40.90 | 41.92 | 40.90 | 41.19 | 595,621 | -0.01(-0.02%) |