Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.62 | 47.06 | 45.42 | 47.06 | 4,259,910 | +1.45(+3.17%) |
Nov 29, 2022 | 45.70 | 45.86 | 45.41 | 45.62 | 1,378,463 | -0.09(-0.19%) |
Nov 28, 2022 | 46.06 | 46.27 | 45.60 | 45.70 | 1,562,415 | -0.74(-1.60%) |
Nov 25, 2022 | 46.38 | 46.51 | 46.35 | 46.45 | 578,151 | +0.02(+0.04%) |
Nov 23, 2022 | 46.07 | 46.51 | 46.07 | 46.43 | 1,583,445 | +0.28(+0.61%) |
Nov 22, 2022 | 45.70 | 46.16 | 45.59 | 46.14 | 1,667,967 | +0.60(+1.31%) |
Nov 21, 2022 | 45.57 | 45.67 | 45.32 | 45.55 | 1,415,177 | -0.17(-0.36%) |
Nov 18, 2022 | 45.91 | 45.91 | 45.37 | 45.71 | 1,638,353 | +0.21(+0.45%) |
Nov 17, 2022 | 45.10 | 45.60 | 45.05 | 45.51 | 2,176,600 | -0.20(-0.43%) |
Nov 16, 2022 | 45.92 | 46.00 | 45.63 | 45.70 | 2,873,513 | -0.39(-0.85%) |
Nov 15, 2022 | 46.42 | 46.53 | 45.66 | 46.09 | 4,444,745 | +0.40(+0.88%) |
Nov 14, 2022 | 45.88 | 46.27 | 45.66 | 45.69 | 2,392,886 | -0.40(-0.87%) |
Nov 11, 2022 | 45.69 | 46.19 | 45.52 | 46.09 | 1,958,064 | +0.50(+1.09%) |
Nov 10, 2022 | 44.74 | 45.66 | 44.57 | 45.60 | 2,173,100 | +2.42(+5.61%) |
Nov 09, 2022 | 43.81 | 43.97 | 43.11 | 43.17 | 3,094,564 | -0.94(-2.13%) |
Nov 08, 2022 | 44.00 | 44.48 | 43.61 | 44.11 | 2,308,036 | +0.24(+0.56%) |
Nov 07, 2022 | 43.62 | 43.93 | 43.37 | 43.87 | 2,416,109 | +0.43(+0.99%) |
Nov 04, 2022 | 43.58 | 43.76 | 42.72 | 43.44 | 2,474,616 | +0.56(+1.30%) |
Nov 03, 2022 | 42.88 | 43.26 | 42.61 | 42.88 | 2,888,146 | -0.47(-1.08%) |
Nov 02, 2022 | 44.41 | 43.32 | 43.35 | 3,273,732 | -1.13(-2.55%) | |
Nov 01, 2022 | 45.09 | 45.13 | 44.35 | 44.48 | 2,110,878 | -0.15(-0.33%) |
Oct 31, 2022 | 44.69 | 44.90 | 44.53 | 44.63 | 2,940,854 | -0.32(-0.72%) |
Oct 28, 2022 | 43.88 | 45.01 | 43.88 | 44.95 | 2,262,250 | +1.01(+2.29%) |
Oct 27, 2022 | 44.26 | 44.52 | 43.88 | 43.95 | 5,225,067 | -0.22(-0.49%) |
Oct 26, 2022 | 44.07 | 44.81 | 44.05 | 44.16 | 2,680,982 | -0.33(-0.75%) |
Oct 25, 2022 | 43.71 | 44.52 | 43.71 | 44.49 | 1,464,572 | +0.77(+1.77%) |
Oct 24, 2022 | 43.43 | 43.86 | 43.07 | 43.72 | 2,729,871 | +0.51(+1.18%) |
Oct 21, 2022 | 42.19 | 43.29 | 42.00 | 43.21 | 3,334,159 | +0.96(+2.27%) |
Oct 20, 2022 | 42.51 | 43.08 | 42.14 | 42.25 | 2,945,574 | -0.33(-0.78%) |
Oct 19, 2022 | 42.64 | 42.99 | 42.25 | 42.59 | 3,839,471 | -0.35(-0.82%) |
Oct 18, 2022 | 43.31 | 43.42 | 42.52 | 42.94 | 2,280,337 | +0.51(+1.20%) |
Oct 17, 2022 | 42.10 | 42.55 | 42.08 | 42.43 | 2,443,336 | +1.10(+2.67%) |
Oct 14, 2022 | 42.64 | 42.82 | 41.25 | 41.33 | 4,415,727 | -1.00(-2.35%) |
Oct 13, 2022 | 40.46 | 42.50 | 40.26 | 42.32 | 5,380,514 | +1.04(+2.51%) |
Oct 12, 2022 | 41.43 | 41.63 | 41.23 | 41.29 | 3,914,694 | -0.10(-0.24%) |
Oct 11, 2022 | 41.49 | 42.01 | 41.14 | 41.38 | 4,666,688 | -0.31(-0.75%) |
Oct 10, 2022 | 42.15 | 42.18 | 41.40 | 41.70 | 3,674,482 | -0.33(-0.79%) |
Oct 07, 2022 | 42.79 | 42.79 | 41.81 | 42.03 | 3,539,603 | -1.24(-2.87%) |
Oct 06, 2022 | 43.53 | 43.90 | 43.20 | 43.27 | 4,319,903 | -0.43(-0.98%) |
Oct 05, 2022 | 43.26 | 43.95 | 42.97 | 43.70 | 3,985,791 | -0.10(-0.22%) |
Oct 04, 2022 | 43.12 | 43.80 | 43.12 | 43.80 | 3,658,929 | +1.36(+3.20%) |
Oct 03, 2022 | 41.78 | 42.66 | 41.57 | 42.44 | 4,513,707 | +1.06(+2.55%) |
Sep 30, 2022 | 41.88 | 42.35 | 41.34 | 41.38 | 11,291,973 | -0.60(-1.42%) |
Sep 29, 2022 | 42.41 | 42.44 | 41.61 | 41.98 | 9,416,248 | -0.89(-2.07%) |
Sep 28, 2022 | 42.16 | 43.08 | 41.93 | 42.87 | 6,548,745 | +0.87(+2.07%) |
Sep 27, 2022 | 42.57 | 42.81 | 41.72 | 42.00 | 7,350,796 | -0.08(-0.19%) |
Sep 26, 2022 | 42.35 | 42.80 | 41.95 | 42.08 | 4,006,373 | -0.45(-1.06%) |
Sep 23, 2022 | 42.84 | 42.87 | 41.99 | 42.53 | 10,108,339 | -0.74(-1.72%) |
Sep 22, 2022 | 43.61 | 43.73 | 43.19 | 43.27 | 6,166,216 | -0.44(-1.01%) |
Sep 21, 2022 | 44.71 | 45.09 | 43.71 | 43.71 | 3,098,136 | -0.76(-1.72%) |
Sep 20, 2022 | 44.62 | 44.71 | 44.16 | 44.47 | 3,850,645 | -0.54(-1.19%) |
Sep 19, 2022 | 44.28 | 45.01 | 44.25 | 45.01 | 2,041,799 | +0.31(+0.70%) |
Sep 16, 2022 | 44.63 | 44.75 | 44.28 | 44.70 | 3,307,249 | -0.36(-0.80%) |
Sep 15, 2022 | 45.38 | 45.73 | 44.90 | 45.06 | 2,420,327 | -0.50(-1.09%) |
Sep 14, 2022 | 45.55 | 45.72 | 45.16 | 45.55 | 1,855,593 | +0.16(+0.34%) |
Sep 13, 2022 | 46.37 | 46.50 | 45.26 | 45.40 | 2,031,921 | -2.06(-4.35%) |
Sep 12, 2022 | 47.21 | 47.53 | 47.15 | 47.46 | 2,045,875 | +0.52(+1.10%) |
Sep 09, 2022 | 46.49 | 47.04 | 46.47 | 46.95 | 2,078,023 | +0.75(+1.62%) |
Sep 08, 2022 | 45.58 | 46.23 | 45.45 | 46.20 | 2,259,832 | +0.32(+0.70%) |
Sep 07, 2022 | 44.98 | 45.95 | 44.96 | 45.88 | 2,500,703 | +0.84(+1.86%) |
Sep 06, 2022 | 45.33 | 45.42 | 44.76 | 45.04 | 3,016,823 | -0.16(-0.34%) |
Sep 02, 2022 | 46.14 | 46.28 | 44.99 | 45.19 | 2,572,196 | -0.49(-1.07%) |