Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.36 | 43.78 | 43.23 | 43.78 | 1,835,363 | +0.40(+0.92%) |
Nov 29, 2022 | 43.35 | 43.51 | 43.35 | 43.38 | 1,346,843 | -0.17(-0.39%) |
Nov 28, 2022 | 43.61 | 43.74 | 43.50 | 43.55 | 1,496,548 | -0.11(-0.26%) |
Nov 25, 2022 | 43.51 | 43.67 | 43.51 | 43.66 | 809,971 | +0.00(+0.00%) |
Nov 23, 2022 | 43.49 | 43.75 | 43.47 | 43.66 | 2,894,218 | +0.26(+0.59%) |
Nov 22, 2022 | 43.27 | 43.46 | 43.27 | 43.41 | 2,044,425 | +0.22(+0.51%) |
Nov 21, 2022 | 43.30 | 43.40 | 43.17 | 43.19 | 2,151,913 | -0.03(-0.07%) |
Nov 18, 2022 | 43.31 | 43.33 | 43.13 | 43.22 | 1,663,745 | +0.05(+0.11%) |
Nov 17, 2022 | 43.08 | 43.23 | 43.02 | 43.17 | 2,327,236 | -0.29(-0.66%) |
Nov 16, 2022 | 43.32 | 43.47 | 43.25 | 43.46 | 2,232,581 | +0.27(+0.62%) |
Nov 15, 2022 | 43.14 | 43.26 | 43.02 | 43.19 | 1,710,342 | +0.37(+0.87%) |
Nov 14, 2022 | 42.84 | 42.90 | 42.78 | 42.82 | 2,190,026 | -0.16(-0.38%) |
Nov 11, 2022 | 42.80 | 43.01 | 42.80 | 42.98 | 1,174,195 | -0.08(-0.18%) |
Nov 10, 2022 | 42.52 | 43.10 | 42.52 | 43.06 | 2,094,386 | +1.02(+2.42%) |
Nov 09, 2022 | 41.91 | 42.07 | 41.89 | 42.04 | 1,721,018 | +0.08(+0.18%) |
Nov 08, 2022 | 41.86 | 42.04 | 41.83 | 41.96 | 2,274,617 | +0.28(+0.66%) |
Nov 07, 2022 | 41.90 | 41.95 | 41.69 | 41.69 | 1,761,026 | -0.23(-0.54%) |
Nov 04, 2022 | 41.83 | 41.98 | 41.76 | 41.92 | 1,875,077 | +0.07(+0.16%) |
Nov 03, 2022 | 41.62 | 41.90 | 41.61 | 41.85 | 2,414,223 | -0.21(-0.50%) |
Nov 02, 2022 | 42.13 | 42.49 | 42.00 | 42.06 | 2,836,033 | -0.09(-0.20%) |
Nov 01, 2022 | 42.30 | 42.35 | 42.00 | 42.14 | 9,654,754 | +0.12(+0.28%) |
Oct 31, 2022 | 42.09 | 42.16 | 41.90 | 42.03 | 1,727,848 | -0.26(-0.61%) |
Oct 28, 2022 | 42.09 | 42.38 | 42.09 | 42.28 | 1,406,908 | -0.12(-0.29%) |
Oct 27, 2022 | 42.22 | 42.51 | 42.15 | 42.41 | 2,066,762 | +0.35(+0.83%) |
Oct 26, 2022 | 41.87 | 42.19 | 41.87 | 42.05 | 1,339,199 | +0.23(+0.54%) |
Oct 25, 2022 | 41.59 | 41.89 | 41.59 | 41.83 | 1,539,536 | +0.52(+1.26%) |
Oct 24, 2022 | 41.51 | 41.55 | 41.28 | 41.31 | 3,307,393 | -0.08(-0.18%) |
Oct 21, 2022 | 41.17 | 41.50 | 41.06 | 41.38 | 3,973,989 | +0.09(+0.21%) |
Oct 20, 2022 | 41.52 | 41.61 | 41.22 | 41.30 | 3,781,634 | -0.29(-0.71%) |
Oct 19, 2022 | 41.64 | 41.69 | 41.55 | 41.59 | 1,131,141 | -0.46(-1.10%) |
Oct 18, 2022 | 42.16 | 42.16 | 41.85 | 42.05 | 1,693,595 | +0.11(+0.27%) |
Oct 17, 2022 | 42.08 | 42.16 | 41.91 | 41.94 | 2,538,582 | +0.18(+0.43%) |
Oct 14, 2022 | 42.34 | 42.38 | 41.76 | 41.76 | 2,404,744 | -0.29(-0.70%) |
Oct 13, 2022 | 41.69 | 42.21 | 41.64 | 42.05 | 3,494,343 | -0.19(-0.45%) |
Oct 12, 2022 | 42.20 | 42.39 | 42.14 | 42.24 | 11,932,473 | +0.02(+0.04%) |
Oct 11, 2022 | 42.34 | 42.42 | 42.18 | 42.23 | 1,601,463 | -0.04(-0.09%) |
Oct 10, 2022 | 42.31 | 42.48 | 42.12 | 42.26 | 1,256,167 | -0.16(-0.38%) |
Oct 07, 2022 | 42.33 | 42.49 | 42.30 | 42.42 | 1,805,000 | -0.13(-0.31%) |
Oct 06, 2022 | 42.79 | 42.86 | 42.55 | 42.56 | 6,039,972 | -0.27(-0.64%) |
Oct 05, 2022 | 42.75 | 42.86 | 42.60 | 42.83 | 1,322,285 | -0.27(-0.62%) |
Oct 04, 2022 | 43.11 | 43.29 | 43.03 | 43.10 | 2,221,644 | +0.18(+0.42%) |
Oct 03, 2022 | 42.96 | 43.28 | 42.91 | 42.92 | 3,196,884 | +0.29(+0.67%) |
Sep 30, 2022 | 42.88 | 42.97 | 42.55 | 42.63 | 2,337,267 | -0.14(-0.33%) |
Sep 29, 2022 | 42.79 | 42.98 | 42.77 | 42.77 | 1,621,460 | -0.28(-0.66%) |
Sep 28, 2022 | 42.92 | 43.16 | 42.73 | 43.06 | 1,767,550 | +0.81(+1.92%) |
Sep 27, 2022 | 42.12 | 42.36 | 41.88 | 42.24 | 2,862,295 | +0.26(+0.61%) |
Sep 26, 2022 | 42.65 | 42.65 | 41.98 | 41.99 | 3,164,322 | -0.88(-2.05%) |
Sep 23, 2022 | 43.06 | 43.13 | 42.69 | 42.87 | 3,108,627 | -0.29(-0.68%) |
Sep 22, 2022 | 43.50 | 43.50 | 43.12 | 43.16 | 1,930,784 | -0.55(-1.25%) |
Sep 21, 2022 | 43.57 | 43.73 | 43.34 | 43.71 | 1,617,108 | +0.13(+0.30%) |
Sep 20, 2022 | 43.47 | 43.63 | 43.44 | 43.58 | 3,584,453 | -0.14(-0.32%) |
Sep 19, 2022 | 43.65 | 43.82 | 43.62 | 43.72 | 2,926,077 | -0.13(-0.30%) |
Sep 16, 2022 | 43.81 | 43.91 | 43.75 | 43.85 | 1,985,823 | +0.01(+0.02%) |
Sep 15, 2022 | 43.93 | 44.00 | 43.82 | 43.84 | 1,527,405 | -0.21(-0.47%) |
Sep 14, 2022 | 44.00 | 44.14 | 43.99 | 44.05 | 1,037,076 | +0.06(+0.13%) |
Sep 13, 2022 | 44.03 | 44.07 | 43.97 | 43.99 | 2,037,496 | -0.36(-0.81%) |
Sep 12, 2022 | 44.49 | 44.54 | 44.28 | 44.35 | 966,197 | +0.04(+0.09%) |
Sep 09, 2022 | 44.48 | 44.49 | 44.30 | 44.31 | 945,864 | -0.12(-0.28%) |
Sep 08, 2022 | 44.57 | 44.59 | 44.43 | 44.44 | 1,187,177 | -0.14(-0.32%) |
Sep 07, 2022 | 44.49 | 44.62 | 44.41 | 44.58 | 1,206,380 | +0.21(+0.47%) |
Sep 06, 2022 | 44.64 | 44.64 | 44.35 | 44.37 | 2,788,437 | -0.43(-0.97%) |
Sep 02, 2022 | 44.83 | 44.92 | 44.73 | 44.80 | 1,525,898 | +0.13(+0.30%) |