Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.10 | 48.69 | 47.77 | 48.59 | 2,800,544 | +0.89(+1.86%) |
Nov 29, 2022 | 47.85 | 48.00 | 47.65 | 47.70 | 1,769,758 | -0.13(-0.26%) |
Nov 28, 2022 | 48.00 | 48.33 | 47.82 | 47.83 | 2,159,243 | -0.07(-0.14%) |
Nov 25, 2022 | 47.82 | 48.07 | 47.69 | 47.90 | 1,031,596 | +0.13(+0.26%) |
Nov 23, 2022 | 47.80 | 47.98 | 47.64 | 47.77 | 2,264,155 | +0.41(+0.88%) |
Nov 22, 2022 | 47.04 | 47.43 | 47.01 | 47.36 | 2,505,526 | +0.40(+0.84%) |
Nov 21, 2022 | 46.52 | 47.00 | 46.45 | 46.96 | 2,347,655 | +0.46(+1.00%) |
Nov 18, 2022 | 46.64 | 46.69 | 46.35 | 46.50 | 2,076,729 | +0.08(+0.17%) |
Nov 17, 2022 | 45.93 | 46.47 | 45.93 | 46.42 | 3,237,662 | +0.08(+0.17%) |
Nov 16, 2022 | 46.28 | 46.38 | 46.06 | 46.34 | 2,907,655 | +0.53(+1.15%) |
Nov 15, 2022 | 46.05 | 46.17 | 45.30 | 45.82 | 3,599,505 | +0.45(+0.99%) |
Nov 14, 2022 | 45.33 | 45.87 | 45.18 | 45.37 | 3,570,714 | +0.28(+0.61%) |
Nov 11, 2022 | 44.16 | 45.17 | 43.97 | 45.09 | 4,049,836 | -0.36(-0.80%) |
Nov 10, 2022 | 45.23 | 45.49 | 44.91 | 45.45 | 3,009,714 | +1.32(+2.99%) |
Nov 09, 2022 | 44.31 | 44.56 | 44.12 | 44.13 | 1,874,271 | -0.45(-1.01%) |
Nov 08, 2022 | 44.29 | 44.83 | 44.26 | 44.58 | 2,491,327 | +0.32(+0.71%) |
Nov 07, 2022 | 44.26 | 44.45 | 44.06 | 44.27 | 2,396,502 | +0.02(+0.04%) |
Nov 04, 2022 | 43.33 | 44.26 | 43.24 | 44.25 | 3,116,662 | +1.59(+3.72%) |
Nov 03, 2022 | 42.55 | 42.82 | 42.54 | 42.66 | 2,124,705 | -0.29(-0.67%) |
Nov 02, 2022 | 43.41 | 42.93 | 42.95 | 2,259,056 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.82 | 43.91 | 43.21 | 43.50 | 2,055,266 | -0.01(-0.02%) |
Oct 31, 2022 | 43.81 | 43.93 | 43.42 | 43.51 | 4,506,848 | -0.22(-0.50%) |
Oct 28, 2022 | 43.18 | 43.80 | 42.98 | 43.73 | 3,064,994 | +0.99(+2.33%) |
Oct 27, 2022 | 42.51 | 42.91 | 42.47 | 42.74 | 3,687,445 | -0.27(-0.62%) |
Oct 26, 2022 | 42.34 | 43.17 | 42.32 | 43.01 | 2,892,037 | -0.14(-0.33%) |
Oct 25, 2022 | 42.69 | 43.17 | 42.69 | 43.15 | 2,719,642 | +0.65(+1.53%) |
Oct 24, 2022 | 42.24 | 42.64 | 41.69 | 42.50 | 5,834,191 | -0.11(-0.25%) |
Oct 21, 2022 | 42.01 | 42.69 | 41.94 | 42.60 | 3,501,918 | +0.99(+2.39%) |
Oct 20, 2022 | 42.00 | 42.20 | 41.51 | 41.61 | 3,567,137 | -0.27(-0.64%) |
Oct 19, 2022 | 42.15 | 42.23 | 41.64 | 41.88 | 1,927,481 | -0.37(-0.88%) |
Oct 18, 2022 | 42.03 | 42.38 | 41.98 | 42.25 | 2,628,230 | +0.20(+0.48%) |
Oct 17, 2022 | 42.03 | 42.42 | 41.95 | 42.05 | 2,947,524 | +0.70(+1.69%) |
Oct 14, 2022 | 42.08 | 42.16 | 41.32 | 41.35 | 2,553,137 | -0.41(-0.98%) |
Oct 13, 2022 | 40.75 | 41.88 | 40.58 | 41.76 | 3,683,362 | +0.15(+0.37%) |
Oct 12, 2022 | 41.37 | 41.75 | 41.27 | 41.61 | 2,878,514 | +0.19(+0.46%) |
Oct 11, 2022 | 41.75 | 42.19 | 41.39 | 41.42 | 3,009,225 | +0.08(+0.19%) |
Oct 10, 2022 | 41.24 | 41.44 | 41.02 | 41.34 | 2,266,292 | -0.11(-0.25%) |
Oct 07, 2022 | 42.03 | 42.07 | 41.36 | 41.45 | 3,023,379 | -0.36(-0.87%) |
Oct 06, 2022 | 42.26 | 42.26 | 41.69 | 41.81 | 2,743,896 | -0.85(-1.99%) |
Oct 05, 2022 | 42.80 | 42.92 | 42.33 | 42.66 | 2,239,930 | -0.62(-1.44%) |
Oct 04, 2022 | 42.91 | 43.34 | 42.83 | 43.28 | 6,492,286 | +1.10(+2.61%) |
Oct 03, 2022 | 41.88 | 42.21 | 41.56 | 42.18 | 3,177,251 | +0.27(+0.64%) |
Sep 30, 2022 | 42.27 | 42.53 | 41.90 | 41.92 | 3,773,864 | -0.83(-1.95%) |
Sep 29, 2022 | 42.77 | 43.06 | 42.43 | 42.75 | 8,375,614 | +0.45(+1.06%) |
Sep 28, 2022 | 41.41 | 42.47 | 41.24 | 42.30 | 4,761,172 | +0.89(+2.15%) |
Sep 27, 2022 | 42.32 | 42.51 | 41.26 | 41.41 | 5,595,547 | -0.49(-1.16%) |
Sep 26, 2022 | 42.25 | 42.43 | 41.58 | 41.90 | 5,215,418 | -0.03(-0.07%) |
Sep 23, 2022 | 42.55 | 42.58 | 41.65 | 41.93 | 3,362,962 | -1.73(-3.96%) |
Sep 22, 2022 | 43.93 | 43.98 | 43.52 | 43.66 | 3,012,397 | +0.12(+0.29%) |
Sep 21, 2022 | 43.39 | 44.15 | 43.36 | 43.53 | 3,516,809 | +0.30(+0.69%) |
Sep 20, 2022 | 43.34 | 43.45 | 43.06 | 43.24 | 1,850,656 | -0.11(-0.26%) |
Sep 19, 2022 | 43.02 | 43.37 | 42.98 | 43.35 | 1,476,269 | +0.16(+0.38%) |
Sep 16, 2022 | 43.32 | 43.35 | 42.98 | 43.19 | 2,122,320 | -0.21(-0.48%) |
Sep 15, 2022 | 43.47 | 43.70 | 43.30 | 43.40 | 2,067,645 | -0.51(-1.15%) |
Sep 14, 2022 | 43.95 | 44.12 | 43.71 | 43.91 | 2,395,437 | +0.03(+0.07%) |
Sep 13, 2022 | 44.67 | 44.78 | 43.88 | 43.88 | 2,428,782 | -0.90(-2.01%) |
Sep 12, 2022 | 44.91 | 45.04 | 44.77 | 44.77 | 2,521,342 | +0.78(+1.78%) |
Sep 09, 2022 | 43.95 | 44.11 | 43.75 | 43.99 | 2,910,061 | +1.01(+2.36%) |
Sep 08, 2022 | 42.64 | 43.12 | 42.55 | 42.98 | 2,765,220 | -0.33(-0.77%) |
Sep 07, 2022 | 42.83 | 43.31 | 42.82 | 43.31 | 1,776,464 | +0.48(+1.12%) |
Sep 06, 2022 | 43.17 | 43.40 | 42.76 | 42.83 | 2,457,817 | +0.19(+0.45%) |
Sep 02, 2022 | 43.11 | 43.35 | 42.51 | 42.64 | 1,911,681 | -0.30(-0.69%) |