Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.25 | 41.66 | 38.74 | 38.74 | 9,821,332 | -2.55(-6.17%) |
Nov 29, 2022 | 41.14 | 41.69 | 40.86 | 41.29 | 3,363,892 | +0.17(+0.41%) |
Nov 28, 2022 | 40.51 | 41.29 | 40.16 | 41.12 | 4,422,725 | +1.25(+3.14%) |
Nov 25, 2022 | 39.93 | 40.00 | 39.72 | 39.87 | 2,642,299 | +0.06(+0.14%) |
Nov 23, 2022 | 40.39 | 40.43 | 39.70 | 39.81 | 4,848,505 | -0.46(-1.15%) |
Nov 22, 2022 | 41.00 | 41.28 | 40.26 | 40.28 | 3,718,308 | -1.10(-2.66%) |
Nov 21, 2022 | 41.37 | 41.78 | 41.14 | 41.37 | 3,545,924 | +0.30(+0.74%) |
Nov 18, 2022 | 40.71 | 41.71 | 40.71 | 41.07 | 6,054,128 | -0.35(-0.85%) |
Nov 17, 2022 | 42.25 | 42.29 | 41.29 | 41.42 | 5,589,470 | +0.28(+0.69%) |
Nov 16, 2022 | 40.87 | 41.29 | 40.69 | 41.14 | 6,118,373 | +0.63(+1.54%) |
Nov 15, 2022 | 39.96 | 41.36 | 39.73 | 40.51 | 10,573,042 | -0.69(-1.68%) |
Nov 14, 2022 | 40.92 | 41.27 | 40.19 | 41.20 | 6,691,638 | +0.67(+1.66%) |
Nov 11, 2022 | 41.12 | 41.55 | 40.34 | 40.53 | 5,913,284 | -0.81(-1.95%) |
Nov 10, 2022 | 43.01 | 43.57 | 41.24 | 41.34 | 10,772,738 | -5.07(-10.92%) |
Nov 09, 2022 | 45.09 | 46.54 | 44.79 | 46.40 | 8,384,702 | +1.87(+4.19%) |
Nov 08, 2022 | 44.75 | 45.56 | 43.80 | 44.54 | 9,300,560 | -0.45(-1.01%) |
Nov 07, 2022 | 45.56 | 46.09 | 44.87 | 44.99 | 5,459,725 | -0.89(-1.94%) |
Nov 04, 2022 | 45.71 | 47.49 | 45.23 | 45.88 | 11,739,598 | -1.34(-2.83%) |
Nov 03, 2022 | 47.11 | 47.76 | 46.43 | 47.22 | 8,626,614 | +0.98(+2.11%) |
Nov 02, 2022 | 44.15 | 46.24 | 46.24 | 12,735,210 | +2.25(+5.12%) | |
Nov 01, 2022 | 42.74 | 44.28 | 42.68 | 43.99 | 6,377,431 | +0.39(+0.89%) |
Oct 31, 2022 | 43.56 | 43.82 | 43.14 | 43.60 | 7,343,968 | +0.61(+1.41%) |
Oct 28, 2022 | 45.16 | 45.21 | 42.86 | 42.99 | 7,890,665 | -2.15(-4.76%) |
Oct 27, 2022 | 44.42 | 45.28 | 43.97 | 45.14 | 8,022,496 | +0.54(+1.21%) |
Oct 26, 2022 | 44.73 | 44.77 | 43.35 | 44.60 | 8,689,692 | +0.63(+1.44%) |
Oct 25, 2022 | 45.42 | 45.44 | 43.88 | 43.97 | 8,963,858 | -1.42(-3.13%) |
Oct 24, 2022 | 46.13 | 46.82 | 45.10 | 45.39 | 8,532,580 | -1.13(-2.42%) |
Oct 21, 2022 | 48.97 | 49.38 | 46.39 | 46.52 | 9,424,329 | -2.34(-4.79%) |
Oct 20, 2022 | 48.19 | 49.08 | 46.99 | 48.86 | 7,395,339 | +0.84(+1.76%) |
Oct 19, 2022 | 47.91 | 48.79 | 47.19 | 48.01 | 7,236,963 | +0.69(+1.46%) |
Oct 18, 2022 | 46.29 | 48.31 | 46.23 | 47.32 | 9,724,933 | -1.19(-2.46%) |
Oct 17, 2022 | 49.29 | 49.31 | 48.16 | 48.52 | 8,079,145 | -2.57(-5.03%) |
Oct 14, 2022 | 48.21 | 51.31 | 47.76 | 51.08 | 10,660,482 | +2.18(+4.45%) |
Oct 13, 2022 | 53.75 | 54.06 | 48.44 | 48.90 | 16,677,055 | -2.70(-5.23%) |
Oct 12, 2022 | 51.12 | 51.66 | 50.66 | 51.60 | 6,005,771 | +0.35(+0.68%) |
Oct 11, 2022 | 51.09 | 51.80 | 49.75 | 51.25 | 9,231,962 | +0.68(+1.35%) |
Oct 10, 2022 | 49.48 | 51.24 | 49.44 | 50.57 | 7,896,895 | +0.77(+1.54%) |
Oct 07, 2022 | 48.26 | 50.28 | 48.17 | 49.80 | 10,601,577 | +2.63(+5.58%) |
Oct 06, 2022 | 46.57 | 47.29 | 45.83 | 47.17 | 10,583,054 | +1.00(+2.17%) |
Oct 05, 2022 | 47.08 | 47.67 | 45.61 | 46.17 | 9,506,694 | +0.22(+0.47%) |
Oct 04, 2022 | 47.46 | 47.47 | 45.95 | 45.95 | 11,764,846 | -3.04(-6.21%) |
Oct 03, 2022 | 50.57 | 51.11 | 48.42 | 48.99 | 9,764,238 | -2.70(-5.22%) |
Sep 30, 2022 | 50.39 | 51.71 | 49.28 | 51.69 | 8,447,732 | +1.54(+3.08%) |
Sep 29, 2022 | 49.08 | 50.93 | 49.00 | 50.15 | 12,117,795 | +2.06(+4.27%) |
Sep 28, 2022 | 49.80 | 50.26 | 47.61 | 48.09 | 12,843,460 | -1.96(-3.92%) |
Sep 27, 2022 | 48.77 | 50.73 | 48.13 | 50.05 | 15,440,171 | +0.25(+0.49%) |
Sep 26, 2022 | 49.23 | 50.13 | 48.22 | 49.80 | 10,871,644 | +1.00(+2.06%) |
Sep 23, 2022 | 48.16 | 49.98 | 48.15 | 48.80 | 11,902,865 | +1.57(+3.33%) |
Sep 22, 2022 | 46.65 | 47.41 | 46.38 | 47.23 | 9,894,462 | +0.82(+1.78%) |
Sep 21, 2022 | 44.37 | 46.40 | 43.63 | 46.40 | 14,987,545 | +1.58(+3.53%) |
Sep 20, 2022 | 44.62 | 45.49 | 44.40 | 44.82 | 8,840,329 | +0.99(+2.25%) |
Sep 19, 2022 | 45.29 | 45.30 | 43.83 | 43.84 | 7,696,243 | -0.64(-1.45%) |
Sep 16, 2022 | 44.85 | 45.29 | 44.36 | 44.48 | 12,304,869 | +0.68(+1.56%) |
Sep 15, 2022 | 43.21 | 44.12 | 42.55 | 43.80 | 11,205,424 | +0.96(+2.23%) |
Sep 14, 2022 | 42.86 | 43.60 | 42.48 | 42.84 | 9,798,435 | -0.29(-0.68%) |
Sep 13, 2022 | 41.49 | 43.37 | 41.22 | 43.14 | 14,891,691 | +3.45(+8.69%) |
Sep 12, 2022 | 40.12 | 40.19 | 39.54 | 39.69 | 9,761,278 | -0.87(-2.15%) |
Sep 09, 2022 | 41.38 | 41.42 | 40.37 | 40.56 | 9,770,333 | -1.30(-3.10%) |
Sep 08, 2022 | 42.95 | 43.18 | 41.75 | 41.86 | 11,553,685 | -0.54(-1.27%) |
Sep 07, 2022 | 44.07 | 44.09 | 42.21 | 42.40 | 9,418,372 | -1.56(-3.56%) |
Sep 06, 2022 | 43.43 | 44.49 | 43.21 | 43.96 | 9,862,488 | +0.34(+0.78%) |
Sep 02, 2022 | 41.89 | 44.04 | 41.61 | 43.62 | 12,867,190 | +0.89(+2.08%) |