Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.59 | 45.77 | 44.18 | 45.00 | 9,381,471 | +0.25(+0.56%) |
Nov 29, 2022 | 44.09 | 45.18 | 44.02 | 44.75 | 7,381,985 | +1.57(+3.63%) |
Nov 28, 2022 | 43.06 | 43.68 | 42.02 | 43.18 | 7,526,979 | -1.41(-3.17%) |
Nov 25, 2022 | 45.33 | 45.33 | 44.28 | 44.59 | 2,994,603 | -0.34(-0.75%) |
Nov 23, 2022 | 44.95 | 45.89 | 44.49 | 44.93 | 5,451,082 | -0.96(-2.09%) |
Nov 22, 2022 | 44.35 | 46.04 | 43.92 | 45.89 | 5,966,449 | +2.41(+5.54%) |
Nov 21, 2022 | 43.46 | 43.77 | 41.34 | 43.48 | 8,095,717 | -1.03(-2.31%) |
Nov 18, 2022 | 43.62 | 44.70 | 42.57 | 44.51 | 6,432,902 | -0.58(-1.28%) |
Nov 17, 2022 | 44.52 | 45.16 | 43.74 | 45.08 | 5,605,267 | -0.47(-1.03%) |
Nov 16, 2022 | 46.18 | 46.78 | 45.53 | 45.56 | 6,071,974 | -1.55(-3.28%) |
Nov 15, 2022 | 45.57 | 47.27 | 44.69 | 47.10 | 6,051,202 | +1.76(+3.88%) |
Nov 14, 2022 | 46.30 | 47.02 | 45.31 | 45.34 | 5,700,125 | -1.49(-3.18%) |
Nov 11, 2022 | 46.38 | 47.35 | 46.20 | 46.83 | 6,208,021 | +1.69(+3.74%) |
Nov 10, 2022 | 44.86 | 45.51 | 43.83 | 45.14 | 6,480,909 | +1.39(+3.18%) |
Nov 09, 2022 | 46.11 | 46.33 | 43.47 | 43.75 | 8,154,535 | -3.35(-7.12%) |
Nov 08, 2022 | 47.19 | 47.70 | 46.05 | 47.10 | 7,016,552 | -0.44(-0.93%) |
Nov 07, 2022 | 47.20 | 48.58 | 47.07 | 47.54 | 6,768,451 | +0.49(+1.04%) |
Nov 04, 2022 | 46.94 | 48.24 | 45.79 | 47.05 | 9,210,805 | +1.63(+3.59%) |
Nov 03, 2022 | 41.44 | 45.99 | 41.33 | 45.42 | 10,235,112 | +2.93(+6.89%) |
Nov 02, 2022 | 43.71 | 44.12 | 42.27 | 42.49 | 8,049,932 | -1.49(-3.38%) |
Nov 01, 2022 | 44.59 | 44.73 | 43.86 | 43.98 | 6,041,614 | +0.32(+0.73%) |
Oct 31, 2022 | 43.08 | 44.50 | 42.35 | 43.66 | 6,188,883 | +0.02(+0.04%) |
Oct 28, 2022 | 44.46 | 44.61 | 42.30 | 43.64 | 7,472,445 | -0.28(-0.63%) |
Oct 27, 2022 | 45.39 | 45.62 | 43.78 | 43.92 | 8,370,619 | -0.34(-0.76%) |
Oct 26, 2022 | 43.63 | 45.23 | 43.45 | 44.26 | 8,407,899 | +0.85(+1.95%) |
Oct 25, 2022 | 42.05 | 43.61 | 41.66 | 43.41 | 8,450,233 | +1.38(+3.29%) |
Oct 24, 2022 | 41.59 | 42.66 | 41.26 | 42.03 | 8,226,229 | +0.55(+1.32%) |
Oct 21, 2022 | 40.25 | 41.49 | 39.87 | 41.48 | 8,893,992 | +1.61(+4.05%) |
Oct 20, 2022 | 40.53 | 41.43 | 39.66 | 39.87 | 7,423,273 | -0.14(-0.36%) |
Oct 19, 2022 | 38.14 | 40.03 | 38.02 | 40.01 | 8,253,341 | +2.00(+5.25%) |
Oct 18, 2022 | 38.52 | 39.10 | 37.20 | 38.02 | 7,582,986 | -0.27(-0.70%) |
Oct 17, 2022 | 38.53 | 39.89 | 37.94 | 38.29 | 7,614,886 | +0.16(+0.43%) |
Oct 14, 2022 | 39.42 | 40.27 | 37.87 | 38.12 | 7,993,347 | -1.84(-4.61%) |
Oct 13, 2022 | 38.00 | 40.34 | 37.92 | 39.97 | 10,886,322 | +1.06(+2.72%) |
Oct 12, 2022 | 38.29 | 39.41 | 37.29 | 38.91 | 7,723,088 | +0.26(+0.67%) |
Oct 11, 2022 | 38.29 | 39.66 | 38.06 | 38.65 | 7,672,551 | -0.66(-1.68%) |
Oct 10, 2022 | 40.35 | 41.30 | 39.17 | 39.31 | 10,526,387 | -1.29(-3.17%) |
Oct 07, 2022 | 40.24 | 41.73 | 40.03 | 40.60 | 11,437,645 | +0.31(+0.76%) |
Oct 06, 2022 | 38.37 | 40.44 | 38.28 | 40.29 | 9,317,970 | +1.60(+4.15%) |
Oct 05, 2022 | 37.33 | 39.08 | 36.84 | 38.69 | 12,485,460 | +1.30(+3.47%) |
Oct 04, 2022 | 36.88 | 37.67 | 36.22 | 37.39 | 10,762,786 | +1.78(+4.99%) |
Oct 03, 2022 | 34.32 | 35.70 | 34.19 | 35.61 | 13,506,778 | +2.97(+9.10%) |
Sep 30, 2022 | 32.60 | 33.48 | 32.24 | 32.64 | 8,070,504 | -0.73(-2.17%) |
Sep 29, 2022 | 32.73 | 33.45 | 31.75 | 33.37 | 9,524,155 | +0.27(+0.81%) |
Sep 28, 2022 | 31.45 | 33.26 | 31.39 | 33.10 | 10,915,710 | +1.90(+6.09%) |
Sep 27, 2022 | 31.34 | 31.90 | 30.53 | 31.20 | 11,004,770 | +0.80(+2.64%) |
Sep 26, 2022 | 31.50 | 32.22 | 30.39 | 30.40 | 10,632,543 | -0.98(-3.13%) |
Sep 23, 2022 | 33.44 | 33.59 | 30.67 | 31.38 | 18,114,864 | -4.05(-11.43%) |
Sep 22, 2022 | 37.26 | 37.75 | 35.42 | 35.43 | 7,701,489 | -1.26(-3.43%) |
Sep 21, 2022 | 38.42 | 38.83 | 36.66 | 36.69 | 6,075,440 | -1.12(-2.95%) |
Sep 20, 2022 | 38.44 | 38.47 | 37.13 | 37.81 | 6,939,149 | -0.81(-2.10%) |
Sep 19, 2022 | 37.32 | 39.06 | 37.24 | 38.62 | 6,336,086 | -0.01(-0.02%) |
Sep 16, 2022 | 39.48 | 39.51 | 37.31 | 38.63 | 12,771,251 | -0.98(-2.48%) |
Sep 15, 2022 | 39.51 | 40.65 | 39.23 | 39.61 | 9,658,547 | -0.24(-0.60%) |
Sep 14, 2022 | 37.88 | 40.31 | 37.81 | 39.85 | 8,972,601 | +2.51(+6.72%) |
Sep 13, 2022 | 37.87 | 38.92 | 36.93 | 37.34 | 8,107,045 | -0.85(-2.23%) |
Sep 12, 2022 | 37.94 | 38.92 | 37.24 | 38.19 | 9,907,141 | +1.82(+5.01%) |
Sep 09, 2022 | 36.43 | 36.56 | 35.61 | 36.37 | 6,331,596 | +1.11(+3.14%) |
Sep 08, 2022 | 35.18 | 35.88 | 35.02 | 35.26 | 8,263,923 | +0.25(+0.71%) |
Sep 07, 2022 | 34.93 | 35.30 | 34.39 | 35.01 | 6,802,949 | -1.10(-3.04%) |
Sep 06, 2022 | 37.18 | 37.61 | 35.95 | 36.11 | 6,324,602 | -0.94(-2.53%) |
Sep 02, 2022 | 37.74 | 38.17 | 36.71 | 37.04 | 7,887,917 | +0.84(+2.32%) |