Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 45.36 | 45.94 | 44.34 | 45.86 | 2,649,836 | +0.79(+1.75%) |
Nov 29, 2022 | 46.12 | 46.16 | 44.80 | 45.07 | 2,369,273 | -1.38(-2.97%) |
Nov 28, 2022 | 46.57 | 46.83 | 46.21 | 46.45 | 2,489,580 | -0.43(-0.92%) |
Nov 25, 2022 | 46.79 | 46.99 | 46.67 | 46.88 | 543,214 | +0.21(+0.45%) |
Nov 23, 2022 | 46.28 | 46.67 | 46.05 | 46.67 | 1,453,985 | +0.35(+0.76%) |
Nov 22, 2022 | 46.16 | 46.57 | 45.81 | 46.31 | 1,464,403 | +0.50(+1.09%) |
Nov 21, 2022 | 45.15 | 45.87 | 44.94 | 45.81 | 1,936,907 | +0.53(+1.16%) |
Nov 18, 2022 | 45.44 | 45.66 | 45.11 | 45.29 | 1,121,738 | -0.05(-0.12%) |
Nov 17, 2022 | 44.91 | 45.44 | 44.83 | 45.34 | 1,301,783 | -0.01(-0.02%) |
Nov 16, 2022 | 45.99 | 46.01 | 45.12 | 45.35 | 1,533,295 | -0.64(-1.39%) |
Nov 15, 2022 | 45.78 | 46.00 | 45.17 | 45.99 | 3,513,154 | +0.80(+1.77%) |
Nov 14, 2022 | 45.38 | 45.55 | 45.05 | 45.19 | 1,480,624 | -0.32(-0.70%) |
Nov 11, 2022 | 45.82 | 45.87 | 45.05 | 45.51 | 1,684,414 | -0.01(-0.02%) |
Nov 10, 2022 | 44.07 | 45.78 | 43.92 | 45.51 | 5,625,143 | +2.67(+6.23%) |
Nov 09, 2022 | 43.22 | 43.43 | 42.77 | 42.84 | 1,826,177 | -0.62(-1.43%) |
Nov 08, 2022 | 43.15 | 43.85 | 43.02 | 43.47 | 1,620,326 | +0.37(+0.86%) |
Nov 07, 2022 | 43.09 | 43.22 | 42.69 | 43.10 | 1,333,897 | +0.18(+0.43%) |
Nov 04, 2022 | 42.32 | 43.06 | 42.29 | 42.91 | 1,896,337 | +1.48(+3.56%) |
Nov 03, 2022 | 41.54 | 41.74 | 41.18 | 41.44 | 2,006,267 | -0.56(-1.34%) |
Nov 02, 2022 | 42.56 | 41.94 | 42.00 | 2,198,889 | -0.53(-1.24%) | |
Nov 01, 2022 | 43.05 | 43.14 | 42.15 | 42.53 | 2,284,758 | +0.08(+0.19%) |
Oct 31, 2022 | 42.60 | 42.83 | 42.39 | 42.45 | 3,987,173 | -0.28(-0.66%) |
Oct 28, 2022 | 42.57 | 42.98 | 42.51 | 42.73 | 2,961,645 | +0.14(+0.33%) |
Oct 27, 2022 | 42.63 | 42.88 | 42.46 | 42.59 | 3,654,435 | +0.28(+0.66%) |
Oct 26, 2022 | 42.18 | 42.69 | 42.04 | 42.31 | 6,952,668 | +0.12(+0.29%) |
Oct 25, 2022 | 41.30 | 42.23 | 41.19 | 42.19 | 4,186,938 | +0.78(+1.89%) |
Oct 24, 2022 | 41.86 | 41.86 | 41.13 | 41.40 | 2,660,752 | -0.37(-0.88%) |
Oct 21, 2022 | 40.76 | 41.88 | 40.59 | 41.77 | 4,607,099 | +0.98(+2.41%) |
Oct 20, 2022 | 41.40 | 41.87 | 40.72 | 40.79 | 3,158,766 | -0.61(-1.49%) |
Oct 19, 2022 | 41.97 | 42.04 | 41.05 | 41.40 | 5,489,031 | -1.13(-2.66%) |
Oct 18, 2022 | 43.05 | 43.13 | 42.19 | 42.54 | 3,268,233 | +0.21(+0.50%) |
Oct 17, 2022 | 42.34 | 42.60 | 42.15 | 42.33 | 2,080,967 | +0.90(+2.18%) |
Oct 14, 2022 | 42.39 | 42.52 | 41.37 | 41.42 | 1,898,296 | -0.66(-1.57%) |
Oct 13, 2022 | 40.02 | 42.37 | 39.76 | 42.08 | 2,828,088 | +1.41(+3.48%) |
Oct 12, 2022 | 40.77 | 41.25 | 40.52 | 40.67 | 1,714,708 | -0.11(-0.28%) |
Oct 11, 2022 | 41.05 | 41.41 | 40.45 | 40.78 | 1,906,921 | -0.44(-1.07%) |
Oct 10, 2022 | 41.75 | 41.77 | 41.20 | 41.22 | 1,201,914 | -0.23(-0.55%) |
Oct 07, 2022 | 41.67 | 41.89 | 41.16 | 41.45 | 2,053,852 | -0.31(-0.74%) |
Oct 06, 2022 | 42.56 | 42.64 | 41.58 | 41.75 | 2,545,030 | -1.19(-2.78%) |
Oct 05, 2022 | 42.83 | 43.05 | 42.27 | 42.95 | 2,193,269 | -0.68(-1.55%) |
Oct 04, 2022 | 42.69 | 43.82 | 42.59 | 43.63 | 2,597,112 | +1.39(+3.29%) |
Oct 03, 2022 | 41.72 | 42.47 | 41.60 | 42.24 | 3,482,368 | +1.35(+3.31%) |
Sep 30, 2022 | 41.61 | 41.83 | 40.85 | 40.88 | 5,308,205 | -0.58(-1.41%) |
Sep 29, 2022 | 41.89 | 41.92 | 40.96 | 41.47 | 2,624,153 | -0.83(-1.97%) |
Sep 28, 2022 | 41.70 | 42.54 | 41.51 | 42.30 | 4,606,069 | +0.50(+1.19%) |
Sep 27, 2022 | 42.30 | 42.63 | 41.61 | 41.80 | 2,546,815 | -0.33(-0.78%) |
Sep 26, 2022 | 43.28 | 43.31 | 41.74 | 42.13 | 3,581,769 | -1.65(-3.77%) |
Sep 23, 2022 | 43.90 | 43.93 | 43.21 | 43.78 | 2,493,342 | -0.76(-1.70%) |
Sep 22, 2022 | 44.94 | 45.16 | 44.45 | 44.54 | 1,479,364 | -0.34(-0.77%) |
Sep 21, 2022 | 45.76 | 45.83 | 44.87 | 44.88 | 2,120,696 | -0.84(-1.84%) |
Sep 20, 2022 | 46.02 | 46.08 | 45.31 | 45.72 | 1,577,789 | -0.70(-1.52%) |
Sep 19, 2022 | 45.68 | 46.45 | 45.47 | 46.43 | 1,481,752 | +0.34(+0.73%) |
Sep 16, 2022 | 45.79 | 46.15 | 45.59 | 46.09 | 1,719,394 | -0.25(-0.54%) |
Sep 15, 2022 | 46.69 | 47.11 | 46.26 | 46.34 | 2,137,384 | -0.52(-1.10%) |
Sep 14, 2022 | 47.17 | 47.29 | 46.62 | 46.86 | 1,568,332 | -0.16(-0.35%) |
Sep 13, 2022 | 47.84 | 47.97 | 46.78 | 47.02 | 2,085,909 | -1.69(-3.48%) |
Sep 12, 2022 | 48.88 | 49.20 | 48.48 | 48.71 | 1,602,721 | +0.31(+0.64%) |
Sep 09, 2022 | 48.31 | 48.52 | 48.15 | 48.41 | 1,879,169 | +0.75(+1.57%) |
Sep 08, 2022 | 46.44 | 47.79 | 46.18 | 47.66 | 1,953,237 | +1.22(+2.63%) |
Sep 07, 2022 | 45.73 | 46.53 | 45.59 | 46.44 | 2,015,538 | +0.23(+0.50%) |
Sep 06, 2022 | 47.04 | 47.20 | 46.02 | 46.21 | 2,021,325 | -0.51(-1.09%) |
Sep 02, 2022 | 47.13 | 47.67 | 46.57 | 46.71 | 1,848,193 | +0.08(+0.17%) |