Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.66 | 44.17 | 43.09 | 44.17 | 4,543,275 | +0.48(+1.10%) |
Nov 29, 2022 | 42.98 | 43.84 | 42.97 | 43.69 | 4,433,367 | +0.67(+1.56%) |
Nov 28, 2022 | 43.92 | 43.96 | 42.99 | 43.02 | 6,022,861 | -1.40(-3.15%) |
Nov 25, 2022 | 43.60 | 44.59 | 43.54 | 44.42 | 2,398,421 | +0.73(+1.67%) |
Nov 23, 2022 | 43.53 | 44.02 | 43.16 | 43.69 | 3,380,479 | +0.26(+0.60%) |
Nov 22, 2022 | 43.56 | 43.91 | 42.83 | 43.43 | 3,245,793 | +0.00(+0.00%) |
Nov 21, 2022 | 43.87 | 44.30 | 43.22 | 43.43 | 4,042,956 | -0.39(-0.89%) |
Nov 18, 2022 | 43.94 | 44.81 | 43.28 | 43.82 | 4,883,406 | +0.57(+1.32%) |
Nov 17, 2022 | 42.53 | 43.35 | 42.28 | 43.25 | 4,288,728 | -0.04(-0.09%) |
Nov 16, 2022 | 43.50 | 43.92 | 43.07 | 43.29 | 4,845,465 | -0.75(-1.70%) |
Nov 15, 2022 | 44.89 | 45.57 | 43.41 | 44.04 | 7,056,516 | +0.01(+0.02%) |
Nov 14, 2022 | 44.15 | 44.98 | 44.00 | 44.03 | 5,911,371 | -0.68(-1.52%) |
Nov 11, 2022 | 44.64 | 45.41 | 44.22 | 44.71 | 8,173,352 | +0.38(+0.86%) |
Nov 10, 2022 | 43.94 | 44.51 | 43.02 | 44.33 | 9,376,222 | +1.96(+4.63%) |
Nov 09, 2022 | 41.58 | 42.80 | 41.42 | 42.37 | 6,332,928 | +0.19(+0.45%) |
Nov 08, 2022 | 42.70 | 43.03 | 41.72 | 42.18 | 7,082,665 | -0.60(-1.40%) |
Nov 07, 2022 | 43.05 | 43.45 | 41.87 | 42.78 | 6,048,824 | +0.15(+0.35%) |
Nov 04, 2022 | 41.88 | 43.04 | 41.83 | 42.63 | 9,718,511 | +1.68(+4.10%) |
Nov 03, 2022 | 40.57 | 41.81 | 40.07 | 40.95 | 7,723,976 | -0.16(-0.39%) |
Nov 02, 2022 | 42.19 | 41.07 | 41.11 | 10,267,653 | -1.55(-3.63%) | |
Nov 01, 2022 | 43.60 | 43.87 | 42.52 | 42.66 | 8,533,051 | -0.42(-0.97%) |
Oct 31, 2022 | 43.65 | 44.17 | 43.06 | 43.08 | 7,776,996 | -0.64(-1.46%) |
Oct 28, 2022 | 43.27 | 43.77 | 42.81 | 43.72 | 9,134,355 | +0.73(+1.70%) |
Oct 27, 2022 | 42.98 | 43.96 | 42.93 | 42.99 | 7,598,898 | +0.54(+1.27%) |
Oct 26, 2022 | 42.44 | 43.60 | 42.35 | 42.45 | 9,610,785 | -0.15(-0.35%) |
Oct 25, 2022 | 41.74 | 42.74 | 41.40 | 42.60 | 9,664,413 | +0.72(+1.72%) |
Oct 24, 2022 | 40.58 | 42.02 | 40.22 | 41.88 | 11,932,157 | +1.44(+3.56%) |
Oct 21, 2022 | 38.95 | 40.97 | 38.60 | 40.44 | 13,232,557 | +1.39(+3.56%) |
Oct 20, 2022 | 39.32 | 40.19 | 38.95 | 39.05 | 13,002,207 | -0.05(-0.13%) |
Oct 19, 2022 | 39.31 | 40.35 | 38.41 | 39.10 | 28,305,686 | +1.85(+4.97%) |
Oct 18, 2022 | 37.19 | 37.43 | 36.37 | 37.25 | 14,066,403 | +1.15(+3.19%) |
Oct 17, 2022 | 36.50 | 36.68 | 35.25 | 36.10 | 9,611,171 | +0.63(+1.78%) |
Oct 14, 2022 | 36.51 | 36.83 | 35.33 | 35.47 | 11,114,564 | +0.07(+0.20%) |
Oct 13, 2022 | 34.16 | 35.88 | 33.08 | 35.40 | 13,372,262 | +1.17(+3.42%) |
Oct 12, 2022 | 33.51 | 34.50 | 33.05 | 34.23 | 8,876,238 | +0.30(+0.88%) |
Oct 11, 2022 | 35.65 | 35.87 | 32.71 | 33.93 | 12,081,197 | -0.27(-0.79%) |
Oct 10, 2022 | 34.16 | 34.52 | 33.65 | 34.20 | 9,603,670 | +0.34(+1.00%) |
Oct 07, 2022 | 34.70 | 34.70 | 33.43 | 33.86 | 9,386,375 | -1.10(-3.15%) |
Oct 06, 2022 | 35.20 | 35.68 | 34.25 | 34.96 | 9,807,783 | -0.46(-1.30%) |
Oct 05, 2022 | 34.59 | 35.62 | 34.31 | 35.42 | 8,571,928 | +0.09(+0.25%) |
Oct 04, 2022 | 33.99 | 35.42 | 33.95 | 35.33 | 12,022,315 | +2.52(+7.68%) |
Oct 03, 2022 | 32.36 | 33.10 | 31.58 | 32.81 | 8,904,893 | +0.28(+0.86%) |
Sep 30, 2022 | 32.72 | 33.14 | 32.32 | 32.53 | 9,136,388 | -0.38(-1.15%) |
Sep 29, 2022 | 33.34 | 33.45 | 32.41 | 32.91 | 9,417,089 | -1.01(-2.98%) |
Sep 28, 2022 | 32.60 | 34.09 | 32.17 | 33.92 | 10,068,065 | +1.09(+3.32%) |
Sep 27, 2022 | 32.65 | 33.24 | 31.91 | 32.83 | 12,241,938 | +0.93(+2.92%) |
Sep 26, 2022 | 32.73 | 33.20 | 31.80 | 31.90 | 10,784,493 | -1.17(-3.54%) |
Sep 23, 2022 | 33.67 | 33.92 | 32.27 | 33.07 | 13,273,158 | -1.38(-4.01%) |
Sep 22, 2022 | 36.20 | 36.30 | 34.01 | 34.45 | 12,076,326 | -1.67(-4.62%) |
Sep 21, 2022 | 37.48 | 37.74 | 36.09 | 36.12 | 14,705,474 | -2.05(-5.37%) |
Sep 20, 2022 | 38.60 | 39.38 | 37.62 | 38.17 | 9,605,190 | -0.53(-1.37%) |
Sep 19, 2022 | 37.19 | 39.02 | 37.18 | 38.70 | 7,949,752 | +1.22(+3.26%) |
Sep 16, 2022 | 37.93 | 37.99 | 37.01 | 37.48 | 10,788,134 | -1.42(-3.65%) |
Sep 15, 2022 | 38.20 | 39.67 | 38.15 | 38.90 | 8,410,307 | +0.47(+1.22%) |
Sep 14, 2022 | 37.56 | 38.47 | 36.71 | 38.43 | 7,976,858 | +0.64(+1.69%) |
Sep 13, 2022 | 37.74 | 38.52 | 37.62 | 37.79 | 7,531,099 | -1.43(-3.65%) |
Sep 12, 2022 | 39.60 | 40.26 | 39.11 | 39.22 | 7,823,619 | -0.04(-0.10%) |
Sep 09, 2022 | 39.36 | 39.61 | 39.04 | 39.26 | 7,413,421 | +0.38(+0.98%) |
Sep 08, 2022 | 38.10 | 39.54 | 37.95 | 38.88 | 10,205,650 | +0.28(+0.73%) |
Sep 07, 2022 | 36.85 | 38.72 | 36.75 | 38.60 | 11,788,571 | +2.02(+5.52%) |
Sep 06, 2022 | 35.82 | 36.73 | 35.28 | 36.58 | 10,462,337 | +1.27(+3.60%) |
Sep 02, 2022 | 35.68 | 36.14 | 34.96 | 35.31 | 9,496,401 | +0.13(+0.37%) |