Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.26 | 47.71 | 46.76 | 47.48 | 11,079,974 | -0.15(-0.32%) |
Nov 29, 2022 | 47.30 | 48.02 | 47.02 | 47.64 | 6,222,063 | +0.50(+1.06%) |
Nov 28, 2022 | 47.22 | 47.68 | 46.80 | 47.14 | 6,056,152 | -0.20(-0.43%) |
Nov 25, 2022 | 46.24 | 47.34 | 46.24 | 47.34 | 2,526,364 | +1.16(+2.51%) |
Nov 23, 2022 | 46.50 | 46.58 | 45.96 | 46.18 | 4,238,691 | -0.23(-0.50%) |
Nov 22, 2022 | 46.86 | 46.98 | 46.30 | 46.41 | 3,725,573 | -0.04(-0.08%) |
Nov 21, 2022 | 46.44 | 46.72 | 45.95 | 46.45 | 3,651,053 | -0.14(-0.29%) |
Nov 18, 2022 | 46.96 | 47.17 | 46.19 | 46.59 | 4,823,929 | +0.08(+0.17%) |
Nov 17, 2022 | 45.88 | 46.75 | 45.85 | 46.51 | 4,592,241 | +0.34(+0.73%) |
Nov 16, 2022 | 45.38 | 46.45 | 45.21 | 46.17 | 7,211,075 | +0.93(+2.05%) |
Nov 15, 2022 | 45.40 | 45.64 | 44.67 | 45.24 | 5,466,397 | +0.30(+0.67%) |
Nov 14, 2022 | 45.61 | 45.94 | 44.91 | 44.95 | 5,594,462 | -0.27(-0.60%) |
Nov 11, 2022 | 46.22 | 46.22 | 44.07 | 45.22 | 8,834,033 | -0.97(-2.10%) |
Nov 10, 2022 | 46.67 | 46.69 | 45.08 | 46.19 | 5,960,310 | +0.05(+0.10%) |
Nov 09, 2022 | 46.35 | 47.59 | 46.06 | 46.14 | 6,794,107 | +0.90(+1.99%) |
Nov 08, 2022 | 44.93 | 45.47 | 44.83 | 45.24 | 3,998,301 | +0.26(+0.58%) |
Nov 07, 2022 | 44.76 | 45.07 | 44.45 | 44.98 | 3,006,433 | +0.43(+0.97%) |
Nov 04, 2022 | 45.53 | 45.72 | 43.80 | 44.54 | 4,539,338 | -0.79(-1.74%) |
Nov 03, 2022 | 44.46 | 45.41 | 44.17 | 45.33 | 4,278,734 | +0.63(+1.42%) |
Nov 02, 2022 | 45.16 | 44.69 | 44.70 | 4,185,542 | -0.59(-1.29%) | |
Nov 01, 2022 | 45.72 | 45.88 | 44.94 | 45.28 | 4,025,290 | -0.12(-0.25%) |
Oct 31, 2022 | 44.89 | 45.58 | 44.86 | 45.40 | 4,831,438 | +0.50(+1.11%) |
Oct 28, 2022 | 44.11 | 45.51 | 44.06 | 44.90 | 4,221,172 | +1.05(+2.39%) |
Oct 27, 2022 | 43.80 | 44.17 | 43.67 | 43.85 | 3,790,254 | +0.23(+0.53%) |
Oct 26, 2022 | 43.13 | 44.07 | 43.13 | 43.62 | 6,886,137 | +0.64(+1.50%) |
Oct 25, 2022 | 42.08 | 43.13 | 42.00 | 42.98 | 4,927,860 | +0.75(+1.77%) |
Oct 24, 2022 | 41.98 | 42.40 | 41.13 | 42.23 | 5,643,879 | +0.35(+0.83%) |
Oct 21, 2022 | 40.65 | 42.21 | 40.46 | 41.88 | 7,399,865 | +1.40(+3.46%) |
Oct 20, 2022 | 41.22 | 41.37 | 40.41 | 40.48 | 6,337,874 | -0.74(-1.79%) |
Oct 19, 2022 | 41.55 | 41.91 | 41.19 | 41.22 | 7,972,153 | -0.21(-0.51%) |
Oct 18, 2022 | 40.87 | 41.58 | 40.67 | 41.43 | 9,136,065 | +1.01(+2.49%) |
Oct 17, 2022 | 41.58 | 41.74 | 40.14 | 40.43 | 11,476,920 | -1.01(-2.43%) |
Oct 14, 2022 | 43.34 | 44.39 | 40.67 | 41.43 | 20,511,254 | -3.27(-7.32%) |
Oct 13, 2022 | 43.93 | 46.43 | 42.99 | 44.71 | 28,651,146 | +0.51(+1.15%) |
Oct 12, 2022 | 43.96 | 44.82 | 43.80 | 44.20 | 7,750,825 | +0.35(+0.79%) |
Oct 11, 2022 | 42.47 | 44.13 | 42.33 | 43.85 | 7,685,436 | +1.36(+3.21%) |
Oct 10, 2022 | 41.77 | 42.57 | 41.71 | 42.49 | 4,388,358 | +1.21(+2.93%) |
Oct 07, 2022 | 41.91 | 42.03 | 41.10 | 41.28 | 5,489,456 | -0.69(-1.65%) |
Oct 06, 2022 | 42.81 | 43.05 | 41.92 | 41.97 | 3,996,294 | -0.84(-1.97%) |
Oct 05, 2022 | 42.71 | 43.16 | 42.25 | 42.82 | 4,255,399 | -0.10(-0.22%) |
Oct 04, 2022 | 42.39 | 43.05 | 42.26 | 42.91 | 5,180,395 | +0.91(+2.17%) |
Oct 03, 2022 | 42.08 | 42.31 | 41.55 | 42.00 | 8,568,272 | +0.00(+0.00%) |
Sep 30, 2022 | 42.99 | 43.08 | 41.82 | 42.00 | 5,860,241 | -0.89(-2.08%) |
Sep 29, 2022 | 43.40 | 43.71 | 42.74 | 42.89 | 4,215,176 | -0.74(-1.69%) |
Sep 28, 2022 | 42.79 | 43.83 | 42.06 | 43.63 | 6,546,287 | +1.11(+2.62%) |
Sep 27, 2022 | 43.37 | 43.49 | 42.42 | 42.52 | 4,782,515 | -0.68(-1.58%) |
Sep 26, 2022 | 43.01 | 43.46 | 42.60 | 43.20 | 6,025,832 | +0.13(+0.31%) |
Sep 23, 2022 | 43.22 | 43.28 | 42.35 | 43.07 | 6,214,352 | -0.61(-1.41%) |
Sep 22, 2022 | 43.31 | 44.04 | 43.21 | 43.68 | 5,427,546 | +0.22(+0.51%) |
Sep 21, 2022 | 45.14 | 45.26 | 43.46 | 43.46 | 6,481,408 | -1.58(-3.52%) |
Sep 20, 2022 | 45.24 | 45.36 | 44.61 | 45.04 | 4,757,134 | -0.51(-1.12%) |
Sep 19, 2022 | 45.00 | 45.88 | 44.83 | 45.55 | 6,247,249 | +0.16(+0.36%) |
Sep 16, 2022 | 45.85 | 46.05 | 45.11 | 45.39 | 14,509,375 | -0.58(-1.25%) |
Sep 15, 2022 | 47.18 | 47.22 | 45.57 | 45.96 | 6,568,572 | -1.02(-2.17%) |
Sep 14, 2022 | 47.52 | 47.66 | 46.37 | 46.98 | 6,185,208 | -0.41(-0.87%) |
Sep 13, 2022 | 48.26 | 49.67 | 47.16 | 47.40 | 7,278,217 | -1.12(-2.31%) |
Sep 12, 2022 | 49.74 | 49.74 | 48.22 | 48.52 | 9,799,079 | -1.34(-2.70%) |
Sep 09, 2022 | 47.37 | 49.92 | 46.62 | 49.86 | 14,455,965 | +3.44(+7.40%) |
Sep 08, 2022 | 47.71 | 48.13 | 46.02 | 46.43 | 9,773,052 | -1.40(-2.93%) |
Sep 07, 2022 | 46.77 | 47.90 | 46.77 | 47.83 | 6,261,802 | +1.25(+2.68%) |
Sep 06, 2022 | 46.92 | 47.58 | 46.45 | 46.58 | 6,447,741 | +0.09(+0.19%) |
Sep 02, 2022 | 46.94 | 47.38 | 46.36 | 46.49 | 4,256,697 | -0.17(-0.37%) |