Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.13 | 46.39 | 46.11 | 46.33 | 2,622,956 | +0.12(+0.27%) |
Nov 29, 2022 | 46.13 | 46.27 | 46.13 | 46.21 | 3,113,957 | +0.13(+0.29%) |
Nov 28, 2022 | 46.10 | 46.15 | 46.05 | 46.08 | 3,136,259 | -0.17(-0.37%) |
Nov 25, 2022 | 46.19 | 46.26 | 46.15 | 46.25 | 1,276,457 | -0.05(-0.10%) |
Nov 23, 2022 | 46.18 | 46.32 | 46.17 | 46.29 | 2,105,955 | +0.32(+0.70%) |
Nov 22, 2022 | 45.94 | 46.01 | 45.93 | 45.97 | 2,081,155 | +0.10(+0.23%) |
Nov 21, 2022 | 45.97 | 46.05 | 45.87 | 45.87 | 3,121,364 | +0.06(+0.12%) |
Nov 18, 2022 | 45.91 | 46.01 | 45.81 | 45.81 | 5,935,811 | -0.17(-0.37%) |
Nov 17, 2022 | 45.94 | 45.99 | 45.88 | 45.98 | 1,815,914 | -0.02(-0.04%) |
Nov 16, 2022 | 45.96 | 46.10 | 45.94 | 46.00 | 4,656,848 | +0.23(+0.50%) |
Nov 15, 2022 | 45.74 | 45.84 | 45.72 | 45.77 | 6,176,654 | +0.26(+0.58%) |
Nov 14, 2022 | 45.65 | 45.70 | 45.51 | 45.51 | 2,769,036 | -0.14(-0.31%) |
Nov 11, 2022 | 45.57 | 45.66 | 45.57 | 45.65 | 1,801,503 | -0.26(-0.56%) |
Nov 10, 2022 | 45.70 | 45.92 | 45.70 | 45.91 | 2,874,635 | +0.60(+1.33%) |
Nov 09, 2022 | 45.13 | 45.33 | 45.06 | 45.30 | 2,283,696 | +0.26(+0.59%) |
Nov 08, 2022 | 44.87 | 45.07 | 44.87 | 45.04 | 2,335,125 | +0.16(+0.36%) |
Nov 07, 2022 | 45.05 | 45.06 | 44.86 | 44.88 | 2,379,867 | -0.15(-0.34%) |
Nov 04, 2022 | 45.06 | 45.13 | 44.98 | 45.03 | 2,775,250 | -0.03(-0.06%) |
Nov 03, 2022 | 44.98 | 45.11 | 44.98 | 45.06 | 2,865,679 | -0.14(-0.31%) |
Nov 02, 2022 | 45.23 | 45.42 | 45.13 | 45.20 | 3,172,416 | -0.06(-0.13%) |
Nov 01, 2022 | 45.36 | 45.37 | 45.19 | 45.26 | 3,162,324 | +0.02(+0.05%) |
Oct 31, 2022 | 45.26 | 45.30 | 45.15 | 45.23 | 4,117,995 | -0.06(-0.13%) |
Oct 28, 2022 | 45.19 | 45.35 | 45.18 | 45.29 | 3,287,563 | -0.22(-0.48%) |
Oct 27, 2022 | 45.35 | 45.55 | 45.27 | 45.51 | 2,259,888 | +0.41(+0.90%) |
Oct 26, 2022 | 44.99 | 45.16 | 44.99 | 45.10 | 2,628,292 | +0.13(+0.29%) |
Oct 25, 2022 | 44.92 | 45.01 | 44.91 | 44.97 | 1,919,188 | +0.34(+0.76%) |
Oct 24, 2022 | 44.54 | 44.65 | 44.51 | 44.63 | 2,041,578 | +0.21(+0.47%) |
Oct 21, 2022 | 44.25 | 44.44 | 44.23 | 44.42 | 3,231,813 | +0.09(+0.21%) |
Oct 20, 2022 | 44.47 | 44.54 | 44.32 | 44.33 | 2,336,857 | -0.13(-0.30%) |
Oct 19, 2022 | 44.54 | 44.63 | 44.44 | 44.46 | 2,777,129 | -0.23(-0.51%) |
Oct 18, 2022 | 44.63 | 44.73 | 44.58 | 44.69 | 2,061,225 | +0.08(+0.19%) |
Oct 17, 2022 | 44.71 | 44.74 | 44.58 | 44.60 | 2,595,196 | +0.16(+0.36%) |
Oct 14, 2022 | 44.77 | 44.77 | 44.40 | 44.44 | 2,121,139 | -0.14(-0.32%) |
Oct 13, 2022 | 44.32 | 44.70 | 44.31 | 44.58 | 4,202,783 | +0.11(+0.25%) |
Oct 12, 2022 | 44.29 | 44.54 | 44.28 | 44.47 | 10,248,073 | +0.04(+0.08%) |
Oct 11, 2022 | 44.53 | 44.65 | 44.41 | 44.43 | 22,983,758 | -0.19(-0.42%) |
Oct 10, 2022 | 44.73 | 44.74 | 44.51 | 44.62 | 2,251,769 | -0.17(-0.38%) |
Oct 07, 2022 | 44.82 | 44.84 | 44.75 | 44.79 | 2,186,067 | -0.28(-0.63%) |
Oct 06, 2022 | 45.14 | 45.15 | 45.01 | 45.07 | 2,307,777 | -0.10(-0.23%) |
Oct 05, 2022 | 45.25 | 45.27 | 45.10 | 45.18 | 2,499,187 | -0.32(-0.71%) |
Oct 04, 2022 | 45.55 | 45.64 | 45.46 | 45.50 | 2,400,674 | +0.13(+0.29%) |
Oct 03, 2022 | 45.32 | 45.49 | 45.26 | 45.36 | 3,118,605 | +0.38(+0.84%) |
Sep 30, 2022 | 45.03 | 45.11 | 44.90 | 44.99 | 4,551,275 | +0.14(+0.32%) |
Sep 29, 2022 | 44.87 | 44.94 | 44.78 | 44.85 | 2,586,192 | -0.25(-0.56%) |
Sep 28, 2022 | 44.93 | 45.13 | 44.87 | 45.10 | 2,780,807 | +0.50(+1.12%) |
Sep 27, 2022 | 44.83 | 44.88 | 44.59 | 44.60 | 3,502,860 | -0.20(-0.44%) |
Sep 26, 2022 | 45.10 | 45.13 | 44.79 | 44.80 | 3,138,663 | -0.50(-1.10%) |
Sep 23, 2022 | 45.46 | 45.48 | 45.28 | 45.30 | 2,614,089 | -0.23(-0.50%) |
Sep 22, 2022 | 45.58 | 45.60 | 45.46 | 45.52 | 1,960,404 | -0.19(-0.41%) |
Sep 21, 2022 | 45.69 | 45.80 | 45.59 | 45.71 | 1,710,698 | +0.08(+0.17%) |
Sep 20, 2022 | 45.63 | 45.70 | 45.59 | 45.64 | 1,807,192 | -0.28(-0.62%) |
Sep 19, 2022 | 45.89 | 45.97 | 45.89 | 45.92 | 1,584,662 | -0.08(-0.18%) |
Sep 16, 2022 | 45.91 | 46.03 | 45.91 | 46.01 | 2,556,503 | +0.01(+0.02%) |
Sep 15, 2022 | 46.04 | 46.09 | 45.96 | 46.00 | 1,786,830 | -0.10(-0.22%) |
Sep 14, 2022 | 46.01 | 46.15 | 46.00 | 46.10 | 1,839,928 | +0.08(+0.18%) |
Sep 13, 2022 | 46.01 | 46.05 | 45.98 | 46.01 | 1,685,908 | -0.10(-0.22%) |
Sep 12, 2022 | 46.15 | 46.20 | 46.07 | 46.12 | 1,803,808 | +0.21(+0.45%) |
Sep 09, 2022 | 45.99 | 46.07 | 45.91 | 45.91 | 2,682,988 | -0.07(-0.14%) |
Sep 08, 2022 | 46.12 | 46.21 | 45.96 | 45.98 | 1,917,976 | -0.34(-0.73%) |
Sep 07, 2022 | 46.28 | 46.34 | 46.23 | 46.32 | 2,367,132 | +0.17(+0.37%) |
Sep 06, 2022 | 46.26 | 46.32 | 46.10 | 46.15 | 3,904,144 | -0.31(-0.67%) |
Sep 02, 2022 | 46.37 | 46.51 | 46.35 | 46.46 | 1,721,762 | +0.25(+0.55%) |