Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 40.68 | 42.50 | 40.05 | 42.17 | 4,776,511 | +1.95(+4.85%) |
Nov 29, 2022 | 40.44 | 40.44 | 39.91 | 40.22 | 2,414,534 | -0.20(-0.49%) |
Nov 28, 2022 | 41.15 | 41.35 | 40.31 | 40.42 | 2,697,637 | -1.10(-2.64%) |
Nov 25, 2022 | 40.76 | 41.75 | 40.75 | 41.52 | 1,227,436 | +0.77(+1.88%) |
Nov 23, 2022 | 39.86 | 40.77 | 39.86 | 40.75 | 2,651,599 | +0.89(+2.24%) |
Nov 22, 2022 | 39.36 | 39.93 | 39.31 | 39.86 | 1,502,867 | +0.56(+1.43%) |
Nov 21, 2022 | 39.21 | 39.77 | 38.88 | 39.29 | 2,652,603 | -0.58(-1.45%) |
Nov 18, 2022 | 40.35 | 40.52 | 39.55 | 39.87 | 1,632,328 | -0.20(-0.49%) |
Nov 17, 2022 | 40.30 | 40.60 | 39.79 | 40.07 | 2,756,283 | -0.78(-1.92%) |
Nov 16, 2022 | 41.05 | 41.19 | 40.45 | 40.86 | 2,613,662 | -0.50(-1.21%) |
Nov 15, 2022 | 41.60 | 41.88 | 40.74 | 41.35 | 2,936,496 | +0.67(+1.64%) |
Nov 14, 2022 | 41.22 | 41.42 | 40.48 | 40.69 | 2,613,731 | -1.04(-2.50%) |
Nov 11, 2022 | 40.49 | 42.25 | 40.36 | 41.73 | 5,387,307 | +1.86(+4.67%) |
Nov 10, 2022 | 38.10 | 41.15 | 37.65 | 39.87 | 4,797,332 | +3.72(+10.29%) |
Nov 09, 2022 | 36.25 | 36.86 | 36.12 | 36.15 | 3,752,390 | -0.65(-1.77%) |
Nov 08, 2022 | 36.88 | 37.59 | 36.48 | 36.80 | 3,066,797 | +0.04(+0.12%) |
Nov 07, 2022 | 36.15 | 36.85 | 36.03 | 36.75 | 2,723,689 | +0.69(+1.90%) |
Nov 04, 2022 | 35.59 | 36.49 | 35.30 | 36.07 | 2,817,395 | +1.41(+4.06%) |
Nov 03, 2022 | 34.19 | 34.90 | 34.05 | 34.66 | 3,765,591 | +0.06(+0.18%) |
Nov 02, 2022 | 35.66 | 34.57 | 34.60 | 3,205,825 | -1.09(-3.05%) | |
Nov 01, 2022 | 36.27 | 36.55 | 35.51 | 35.68 | 3,592,687 | +0.37(+1.04%) |
Oct 31, 2022 | 35.55 | 35.76 | 35.10 | 35.32 | 3,014,152 | -0.52(-1.44%) |
Oct 28, 2022 | 35.41 | 35.91 | 35.02 | 35.84 | 2,483,959 | +0.37(+1.03%) |
Oct 27, 2022 | 35.33 | 36.41 | 35.21 | 35.47 | 4,772,188 | +0.29(+0.81%) |
Oct 26, 2022 | 34.91 | 35.92 | 34.68 | 35.18 | 3,788,924 | +0.20(+0.56%) |
Oct 25, 2022 | 34.20 | 35.23 | 34.10 | 34.99 | 4,115,878 | +1.02(+2.99%) |
Oct 24, 2022 | 34.24 | 34.34 | 33.14 | 33.97 | 3,588,492 | -0.13(-0.39%) |
Oct 21, 2022 | 33.40 | 34.11 | 33.08 | 34.11 | 4,591,333 | +0.45(+1.32%) |
Oct 20, 2022 | 34.55 | 34.99 | 33.62 | 33.66 | 3,271,844 | -0.89(-2.58%) |
Oct 19, 2022 | 35.26 | 35.38 | 34.43 | 34.55 | 3,080,483 | -1.05(-2.96%) |
Oct 18, 2022 | 35.70 | 36.02 | 35.22 | 35.60 | 2,827,390 | +0.78(+2.23%) |
Oct 17, 2022 | 34.66 | 35.34 | 34.51 | 34.83 | 2,960,654 | +1.03(+3.06%) |
Oct 14, 2022 | 35.39 | 35.61 | 33.78 | 33.79 | 3,346,697 | -1.08(-3.09%) |
Oct 13, 2022 | 33.40 | 35.22 | 32.93 | 34.87 | 4,599,969 | +0.61(+1.77%) |
Oct 12, 2022 | 34.55 | 34.70 | 33.98 | 34.27 | 6,080,863 | -0.36(-1.03%) |
Oct 11, 2022 | 35.73 | 35.84 | 34.41 | 34.62 | 3,894,664 | -1.08(-3.02%) |
Oct 10, 2022 | 36.24 | 36.37 | 35.70 | 35.70 | 1,407,525 | -0.34(-0.94%) |
Oct 07, 2022 | 37.18 | 37.29 | 35.81 | 36.04 | 2,753,469 | -1.51(-4.01%) |
Oct 06, 2022 | 38.31 | 38.44 | 37.40 | 37.55 | 2,428,985 | -1.15(-2.97%) |
Oct 05, 2022 | 38.74 | 38.98 | 38.25 | 38.70 | 2,013,704 | -0.82(-2.08%) |
Oct 04, 2022 | 38.33 | 39.53 | 38.26 | 39.52 | 3,102,296 | +1.91(+5.07%) |
Oct 03, 2022 | 37.16 | 38.02 | 36.73 | 37.61 | 2,091,961 | +1.15(+3.15%) |
Sep 30, 2022 | 36.49 | 37.53 | 36.25 | 36.46 | 2,439,998 | +0.15(+0.42%) |
Sep 29, 2022 | 37.16 | 37.28 | 35.89 | 36.31 | 3,407,884 | -1.40(-3.71%) |
Sep 28, 2022 | 37.15 | 37.92 | 37.05 | 37.71 | 3,485,581 | +0.70(+1.90%) |
Sep 27, 2022 | 38.49 | 38.75 | 36.90 | 37.00 | 3,039,835 | -1.04(-2.74%) |
Sep 26, 2022 | 38.76 | 39.21 | 37.77 | 38.05 | 2,322,509 | -1.02(-2.60%) |
Sep 23, 2022 | 39.97 | 40.02 | 38.77 | 39.06 | 3,292,498 | -1.56(-3.84%) |
Sep 22, 2022 | 41.38 | 41.60 | 40.54 | 40.62 | 1,735,394 | -0.78(-1.90%) |
Sep 21, 2022 | 42.37 | 42.66 | 41.39 | 41.41 | 1,611,525 | -0.87(-2.07%) |
Sep 20, 2022 | 42.74 | 42.90 | 41.93 | 42.28 | 1,510,231 | -0.86(-1.98%) |
Sep 19, 2022 | 42.34 | 43.19 | 42.25 | 43.14 | 1,207,239 | +0.31(+0.73%) |
Sep 16, 2022 | 42.98 | 43.10 | 42.39 | 42.83 | 1,159,503 | -0.69(-1.58%) |
Sep 15, 2022 | 43.94 | 44.62 | 43.46 | 43.51 | 1,472,069 | -0.83(-1.87%) |
Sep 14, 2022 | 44.03 | 44.75 | 43.96 | 44.34 | 1,019,860 | +0.30(+0.69%) |
Sep 13, 2022 | 44.69 | 44.88 | 43.88 | 44.04 | 1,554,554 | -1.73(-3.78%) |
Sep 12, 2022 | 45.19 | 45.88 | 45.19 | 45.77 | 1,801,509 | +0.92(+2.05%) |
Sep 09, 2022 | 44.52 | 44.96 | 44.33 | 44.85 | 1,553,346 | +0.78(+1.76%) |
Sep 08, 2022 | 42.59 | 44.10 | 42.41 | 44.07 | 1,544,173 | +1.09(+2.53%) |
Sep 07, 2022 | 42.10 | 43.05 | 41.88 | 42.99 | 1,321,922 | +0.86(+2.05%) |
Sep 06, 2022 | 42.45 | 42.63 | 41.49 | 42.12 | 1,589,889 | -0.29(-0.69%) |
Sep 02, 2022 | 42.83 | 43.30 | 42.17 | 42.42 | 1,692,648 | +0.08(+0.19%) |