Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 46.04 | 46.30 | 46.01 | 46.24 | 2,628,157 | +0.12(+0.27%) |
Nov 29, 2022 | 46.04 | 46.17 | 46.04 | 46.12 | 3,120,131 | +0.13(+0.29%) |
Nov 28, 2022 | 46.01 | 46.06 | 45.96 | 45.99 | 3,142,477 | -0.17(-0.37%) |
Nov 25, 2022 | 46.10 | 46.16 | 46.06 | 46.16 | 1,278,988 | -0.05(-0.10%) |
Nov 23, 2022 | 46.09 | 46.23 | 46.08 | 46.20 | 2,110,131 | +0.32(+0.70%) |
Nov 22, 2022 | 45.85 | 45.92 | 45.84 | 45.88 | 2,085,281 | +0.10(+0.23%) |
Nov 21, 2022 | 45.88 | 45.96 | 45.78 | 45.78 | 3,127,553 | +0.06(+0.12%) |
Nov 18, 2022 | 45.82 | 45.92 | 45.72 | 45.72 | 5,947,581 | -0.17(-0.37%) |
Nov 17, 2022 | 45.85 | 45.90 | 45.79 | 45.89 | 1,819,514 | -0.02(-0.04%) |
Nov 16, 2022 | 45.87 | 46.00 | 45.85 | 45.91 | 4,666,082 | +0.23(+0.50%) |
Nov 15, 2022 | 45.65 | 45.75 | 45.63 | 45.68 | 6,188,902 | +0.26(+0.58%) |
Nov 14, 2022 | 45.56 | 45.61 | 45.42 | 45.42 | 2,774,527 | -0.14(-0.31%) |
Nov 11, 2022 | 45.48 | 45.57 | 45.48 | 45.56 | 1,805,075 | -0.25(-0.56%) |
Nov 10, 2022 | 45.61 | 45.83 | 45.61 | 45.82 | 2,880,335 | +0.60(+1.33%) |
Nov 09, 2022 | 45.04 | 45.24 | 44.97 | 45.21 | 2,288,224 | +0.26(+0.59%) |
Nov 08, 2022 | 44.78 | 44.98 | 44.78 | 44.95 | 2,339,756 | +0.16(+0.36%) |
Nov 07, 2022 | 44.96 | 44.97 | 44.77 | 44.79 | 2,384,586 | -0.15(-0.34%) |
Nov 04, 2022 | 44.97 | 45.04 | 44.89 | 44.94 | 2,780,752 | -0.03(-0.06%) |
Nov 03, 2022 | 44.89 | 45.02 | 44.89 | 44.97 | 2,871,361 | -0.14(-0.31%) |
Nov 02, 2022 | 45.14 | 45.33 | 45.04 | 45.11 | 3,178,707 | -0.06(-0.13%) |
Nov 01, 2022 | 45.27 | 45.28 | 45.10 | 45.17 | 3,168,594 | +0.02(+0.05%) |
Oct 31, 2022 | 45.17 | 45.21 | 45.06 | 45.14 | 4,126,161 | -0.06(-0.13%) |
Oct 28, 2022 | 45.10 | 45.26 | 45.09 | 45.20 | 3,294,081 | -0.22(-0.48%) |
Oct 27, 2022 | 45.27 | 45.46 | 45.18 | 45.42 | 2,264,369 | +0.40(+0.90%) |
Oct 26, 2022 | 44.90 | 45.07 | 44.90 | 45.01 | 2,633,503 | +0.13(+0.29%) |
Oct 25, 2022 | 44.83 | 44.92 | 44.82 | 44.88 | 1,922,993 | +0.34(+0.76%) |
Oct 24, 2022 | 44.46 | 44.57 | 44.42 | 44.54 | 2,045,626 | +0.21(+0.47%) |
Oct 21, 2022 | 44.16 | 44.35 | 44.14 | 44.33 | 3,238,221 | +0.09(+0.21%) |
Oct 20, 2022 | 44.38 | 44.46 | 44.23 | 44.24 | 2,341,490 | -0.13(-0.30%) |
Oct 19, 2022 | 44.46 | 44.54 | 44.36 | 44.37 | 2,782,636 | -0.23(-0.51%) |
Oct 18, 2022 | 44.54 | 44.64 | 44.49 | 44.60 | 2,065,312 | +0.08(+0.19%) |
Oct 17, 2022 | 44.62 | 44.65 | 44.49 | 44.51 | 2,600,342 | +0.16(+0.36%) |
Oct 14, 2022 | 44.68 | 44.69 | 44.31 | 44.35 | 2,125,345 | -0.14(-0.32%) |
Oct 13, 2022 | 44.23 | 44.62 | 44.22 | 44.49 | 4,211,117 | +0.11(+0.25%) |
Oct 12, 2022 | 44.20 | 44.46 | 44.19 | 44.38 | 10,268,394 | +0.04(+0.09%) |
Oct 11, 2022 | 44.45 | 44.56 | 44.32 | 44.34 | 23,029,330 | -0.19(-0.42%) |
Oct 10, 2022 | 44.64 | 44.65 | 44.42 | 44.53 | 2,256,234 | -0.17(-0.38%) |
Oct 07, 2022 | 44.73 | 44.75 | 44.67 | 44.70 | 2,190,402 | -0.28(-0.63%) |
Oct 06, 2022 | 45.05 | 45.06 | 44.92 | 44.98 | 2,312,353 | -0.10(-0.23%) |
Oct 05, 2022 | 45.16 | 45.18 | 45.01 | 45.09 | 2,504,143 | -0.32(-0.71%) |
Oct 04, 2022 | 45.46 | 45.55 | 45.37 | 45.41 | 2,405,434 | +0.13(+0.29%) |
Oct 03, 2022 | 45.23 | 45.40 | 45.17 | 45.27 | 3,124,789 | +0.38(+0.84%) |
Sep 30, 2022 | 44.94 | 45.02 | 44.81 | 44.90 | 4,560,300 | +0.14(+0.32%) |
Sep 29, 2022 | 44.79 | 44.85 | 44.70 | 44.76 | 2,591,320 | -0.25(-0.56%) |
Sep 28, 2022 | 44.84 | 45.04 | 44.79 | 45.01 | 2,786,321 | +0.50(+1.12%) |
Sep 27, 2022 | 44.74 | 44.79 | 44.50 | 44.51 | 3,509,805 | -0.20(-0.44%) |
Sep 26, 2022 | 45.01 | 45.04 | 44.70 | 44.71 | 3,144,887 | -0.50(-1.10%) |
Sep 23, 2022 | 45.37 | 45.39 | 45.19 | 45.21 | 2,619,273 | -0.23(-0.50%) |
Sep 22, 2022 | 45.49 | 45.51 | 45.37 | 45.43 | 1,964,292 | -0.19(-0.41%) |
Sep 21, 2022 | 45.60 | 45.71 | 45.50 | 45.62 | 1,714,090 | +0.08(+0.17%) |
Sep 20, 2022 | 45.54 | 45.61 | 45.50 | 45.55 | 1,810,776 | -0.28(-0.62%) |
Sep 19, 2022 | 45.80 | 45.88 | 45.80 | 45.83 | 1,587,804 | -0.08(-0.18%) |
Sep 16, 2022 | 45.82 | 45.94 | 45.82 | 45.91 | 2,561,573 | +0.01(+0.02%) |
Sep 15, 2022 | 45.95 | 46.00 | 45.87 | 45.91 | 1,790,373 | -0.10(-0.22%) |
Sep 14, 2022 | 45.92 | 46.06 | 45.90 | 46.01 | 1,843,576 | +0.08(+0.18%) |
Sep 13, 2022 | 45.92 | 45.96 | 45.89 | 45.92 | 1,689,251 | -0.10(-0.22%) |
Sep 12, 2022 | 46.06 | 46.11 | 45.98 | 46.03 | 1,807,384 | +0.21(+0.45%) |
Sep 09, 2022 | 45.90 | 45.98 | 45.82 | 45.82 | 2,688,308 | -0.07(-0.14%) |
Sep 08, 2022 | 46.03 | 46.12 | 45.87 | 45.89 | 1,921,779 | -0.34(-0.73%) |
Sep 07, 2022 | 46.19 | 46.25 | 46.14 | 46.22 | 2,371,826 | +0.17(+0.37%) |
Sep 06, 2022 | 46.17 | 46.22 | 46.01 | 46.06 | 3,911,885 | -0.31(-0.67%) |
Sep 02, 2022 | 46.28 | 46.41 | 46.26 | 46.37 | 1,725,176 | +0.25(+0.55%) |