Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 41.53 | 42.28 | 41.21 | 42.26 | 2,029,195 | -0.48(-1.13%) |
Nov 29, 2022 | 42.65 | 42.85 | 42.45 | 42.75 | 1,452,642 | +0.31(+0.72%) |
Nov 28, 2022 | 42.57 | 42.80 | 42.36 | 42.44 | 1,797,591 | +0.14(+0.33%) |
Nov 25, 2022 | 42.09 | 42.52 | 42.09 | 42.30 | 736,742 | +0.33(+0.78%) |
Nov 23, 2022 | 41.80 | 42.00 | 41.57 | 41.98 | 2,929,691 | -0.01(-0.02%) |
Nov 22, 2022 | 41.81 | 42.03 | 41.65 | 41.98 | 3,074,258 | +0.29(+0.69%) |
Nov 21, 2022 | 41.62 | 41.90 | 41.44 | 41.70 | 2,285,405 | +0.21(+0.52%) |
Nov 18, 2022 | 41.25 | 41.66 | 41.11 | 41.48 | 2,269,741 | +0.75(+1.83%) |
Nov 17, 2022 | 40.27 | 41.00 | 40.27 | 40.74 | 1,350,167 | -0.14(-0.34%) |
Nov 16, 2022 | 41.21 | 41.34 | 40.80 | 40.88 | 4,854,898 | +0.29(+0.71%) |
Nov 15, 2022 | 41.04 | 41.14 | 40.13 | 40.59 | 3,483,073 | +0.32(+0.79%) |
Nov 14, 2022 | 40.42 | 40.71 | 40.26 | 40.27 | 3,222,916 | +0.38(+0.96%) |
Nov 11, 2022 | 40.19 | 40.27 | 39.36 | 39.89 | 5,831,489 | -1.41(-3.41%) |
Nov 10, 2022 | 41.63 | 41.67 | 40.82 | 41.30 | 2,297,081 | +0.90(+2.24%) |
Nov 09, 2022 | 40.48 | 40.76 | 40.34 | 40.39 | 1,547,197 | -0.09(-0.23%) |
Nov 08, 2022 | 40.17 | 40.84 | 40.12 | 40.48 | 1,844,889 | -0.01(-0.02%) |
Nov 07, 2022 | 40.18 | 40.67 | 40.07 | 40.49 | 2,722,812 | -0.16(-0.39%) |
Nov 04, 2022 | 40.48 | 40.77 | 40.09 | 40.65 | 1,736,509 | +0.73(+1.82%) |
Nov 03, 2022 | 39.49 | 40.08 | 39.46 | 39.93 | 2,697,255 | -0.09(-0.23%) |
Nov 02, 2022 | 40.48 | 40.68 | 39.97 | 40.02 | 3,287,710 | -0.05(-0.12%) |
Nov 01, 2022 | 40.30 | 40.31 | 39.76 | 40.06 | 2,036,754 | -0.22(-0.56%) |
Oct 31, 2022 | 40.10 | 40.61 | 40.08 | 40.29 | 5,929,854 | +0.17(+0.42%) |
Oct 28, 2022 | 39.83 | 40.28 | 39.71 | 40.12 | 3,398,811 | +1.37(+3.54%) |
Oct 27, 2022 | 38.97 | 39.19 | 38.71 | 38.75 | 3,820,283 | -0.25(-0.65%) |
Oct 26, 2022 | 38.73 | 39.27 | 38.73 | 39.00 | 2,503,641 | +0.53(+1.38%) |
Oct 25, 2022 | 37.99 | 38.53 | 37.95 | 38.47 | 2,576,273 | +0.43(+1.13%) |
Oct 24, 2022 | 37.74 | 38.12 | 37.61 | 38.04 | 3,013,465 | +0.35(+0.94%) |
Oct 21, 2022 | 36.97 | 37.82 | 36.83 | 37.69 | 2,162,315 | +0.75(+2.04%) |
Oct 20, 2022 | 36.84 | 37.11 | 36.79 | 36.93 | 4,533,373 | -0.01(-0.03%) |
Oct 19, 2022 | 37.30 | 37.39 | 36.80 | 36.94 | 7,403,666 | -0.38(-1.02%) |
Oct 18, 2022 | 37.83 | 37.83 | 37.13 | 37.33 | 3,635,821 | -0.36(-0.96%) |
Oct 17, 2022 | 37.45 | 37.80 | 37.36 | 37.69 | 2,160,314 | +0.80(+2.17%) |
Oct 14, 2022 | 37.28 | 37.46 | 36.79 | 36.89 | 4,897,567 | -0.32(-0.85%) |
Oct 13, 2022 | 36.18 | 37.32 | 36.16 | 37.20 | 1,265,314 | +0.63(+1.73%) |
Oct 12, 2022 | 36.79 | 37.08 | 36.57 | 36.57 | 1,700,432 | -0.42(-1.13%) |
Oct 11, 2022 | 36.59 | 37.52 | 36.52 | 36.99 | 3,873,077 | +0.55(+1.51%) |
Oct 10, 2022 | 36.18 | 36.59 | 36.05 | 36.44 | 2,586,329 | +0.22(+0.62%) |
Oct 07, 2022 | 36.51 | 36.72 | 36.17 | 36.22 | 2,894,111 | -0.04(-0.10%) |
Oct 06, 2022 | 36.33 | 36.46 | 36.06 | 36.25 | 4,695,536 | -0.86(-2.31%) |
Oct 05, 2022 | 36.88 | 37.30 | 36.78 | 37.11 | 3,219,772 | -0.28(-0.75%) |
Oct 04, 2022 | 37.02 | 37.46 | 36.82 | 37.39 | 3,266,632 | +0.87(+2.37%) |
Oct 03, 2022 | 36.07 | 36.56 | 35.87 | 36.52 | 2,931,585 | +1.09(+3.08%) |
Sep 30, 2022 | 35.64 | 35.96 | 35.42 | 35.43 | 3,143,213 | +0.02(+0.05%) |
Sep 29, 2022 | 35.24 | 35.74 | 34.98 | 35.41 | 7,723,472 | -0.16(-0.45%) |
Sep 28, 2022 | 35.21 | 35.65 | 35.04 | 35.57 | 5,178,216 | +0.89(+2.55%) |
Sep 27, 2022 | 34.92 | 35.09 | 34.55 | 34.69 | 6,607,935 | -0.03(-0.08%) |
Sep 26, 2022 | 34.95 | 35.07 | 34.40 | 34.72 | 7,302,487 | -1.07(-2.99%) |
Sep 23, 2022 | 35.78 | 36.18 | 35.42 | 35.79 | 3,648,129 | -0.68(-1.87%) |
Sep 22, 2022 | 36.39 | 36.58 | 36.07 | 36.47 | 3,229,295 | +0.34(+0.95%) |
Sep 21, 2022 | 36.76 | 36.76 | 36.03 | 36.12 | 2,485,642 | -1.10(-2.95%) |
Sep 20, 2022 | 37.15 | 37.46 | 36.99 | 37.22 | 1,464,918 | -0.61(-1.60%) |
Sep 19, 2022 | 37.58 | 37.87 | 37.33 | 37.83 | 1,893,278 | -0.21(-0.56%) |
Sep 16, 2022 | 37.57 | 38.28 | 37.57 | 38.04 | 1,718,582 | +0.14(+0.37%) |
Sep 15, 2022 | 37.76 | 38.08 | 37.72 | 37.90 | 2,371,325 | +0.58(+1.55%) |
Sep 14, 2022 | 37.61 | 37.78 | 37.17 | 37.33 | 1,913,359 | -0.45(-1.18%) |
Sep 13, 2022 | 38.15 | 38.21 | 37.71 | 37.77 | 1,556,834 | -0.89(-2.31%) |
Sep 12, 2022 | 38.47 | 38.91 | 38.46 | 38.67 | 1,498,296 | +0.64(+1.69%) |
Sep 09, 2022 | 38.01 | 38.17 | 37.83 | 38.02 | 1,222,146 | +0.67(+1.80%) |
Sep 08, 2022 | 37.14 | 37.57 | 36.97 | 37.35 | 2,238,764 | -0.36(-0.96%) |
Sep 07, 2022 | 37.21 | 37.83 | 37.17 | 37.72 | 2,726,220 | +0.82(+2.22%) |
Sep 06, 2022 | 37.15 | 37.29 | 36.81 | 36.90 | 2,595,727 | -0.46(-1.22%) |
Sep 02, 2022 | 37.71 | 38.14 | 37.31 | 37.35 | 1,941,872 | -0.30(-0.79%) |