Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.75 | 40.23 | 38.82 | 40.19 | 6,602,987 | +0.51(+1.29%) |
Nov 29, 2022 | 39.10 | 39.70 | 38.64 | 39.68 | 2,565,244 | +0.45(+1.16%) |
Nov 28, 2022 | 39.50 | 39.68 | 38.91 | 39.23 | 2,119,782 | -0.69(-1.73%) |
Nov 25, 2022 | 40.18 | 40.31 | 39.78 | 39.92 | 967,576 | -0.27(-0.66%) |
Nov 23, 2022 | 40.01 | 40.33 | 39.77 | 40.19 | 1,613,615 | +0.09(+0.24%) |
Nov 22, 2022 | 39.23 | 40.18 | 39.15 | 40.09 | 1,778,762 | +1.12(+2.87%) |
Nov 21, 2022 | 39.78 | 39.91 | 38.65 | 38.97 | 2,619,028 | -1.02(-2.56%) |
Nov 18, 2022 | 39.51 | 40.02 | 39.02 | 40.00 | 2,868,492 | +0.85(+2.18%) |
Nov 17, 2022 | 40.12 | 40.12 | 38.96 | 39.14 | 2,643,336 | -1.53(-3.77%) |
Nov 16, 2022 | 41.03 | 41.30 | 40.55 | 40.68 | 2,118,987 | -0.47(-1.15%) |
Nov 15, 2022 | 41.99 | 42.08 | 40.95 | 41.15 | 3,063,806 | -0.37(-0.89%) |
Nov 14, 2022 | 42.81 | 43.37 | 41.51 | 41.52 | 3,313,508 | -1.47(-3.41%) |
Nov 11, 2022 | 42.51 | 43.09 | 42.01 | 42.99 | 3,079,890 | +0.29(+0.69%) |
Nov 10, 2022 | 41.74 | 43.13 | 41.25 | 42.69 | 3,481,024 | +2.31(+5.72%) |
Nov 09, 2022 | 41.66 | 42.12 | 40.31 | 40.38 | 4,080,891 | -1.52(-3.62%) |
Nov 08, 2022 | 42.89 | 43.27 | 41.82 | 41.90 | 5,068,028 | -0.91(-2.12%) |
Nov 07, 2022 | 41.54 | 43.05 | 40.72 | 42.81 | 4,959,372 | +0.81(+1.94%) |
Nov 04, 2022 | 41.49 | 42.19 | 41.13 | 41.99 | 2,272,579 | +0.68(+1.65%) |
Nov 03, 2022 | 40.55 | 41.81 | 40.29 | 41.31 | 1,660,938 | +0.25(+0.60%) |
Nov 02, 2022 | 41.43 | 40.97 | 41.07 | 2,442,349 | -0.62(-1.50%) | |
Nov 01, 2022 | 42.15 | 42.29 | 41.40 | 41.69 | 2,597,689 | -0.35(-0.83%) |
Oct 31, 2022 | 41.78 | 42.36 | 41.71 | 42.04 | 2,412,196 | +0.08(+0.18%) |
Oct 28, 2022 | 41.27 | 42.02 | 41.09 | 41.97 | 1,760,479 | +0.91(+2.22%) |
Oct 27, 2022 | 40.95 | 41.67 | 40.75 | 41.05 | 2,547,977 | +0.52(+1.27%) |
Oct 26, 2022 | 41.05 | 41.31 | 40.50 | 40.54 | 2,193,570 | -0.46(-1.12%) |
Oct 25, 2022 | 40.36 | 41.10 | 40.25 | 41.00 | 2,177,999 | +0.61(+1.51%) |
Oct 24, 2022 | 40.19 | 40.70 | 39.43 | 40.39 | 2,161,752 | +0.59(+1.49%) |
Oct 21, 2022 | 38.64 | 39.98 | 38.26 | 39.80 | 2,930,759 | +1.54(+4.03%) |
Oct 20, 2022 | 39.49 | 39.49 | 38.16 | 38.25 | 2,394,352 | -1.16(-2.96%) |
Oct 19, 2022 | 39.86 | 40.02 | 39.02 | 39.42 | 1,981,126 | -0.94(-2.33%) |
Oct 18, 2022 | 39.88 | 40.54 | 39.85 | 40.36 | 2,673,389 | +0.99(+2.51%) |
Oct 17, 2022 | 39.26 | 39.82 | 39.18 | 39.37 | 1,892,051 | +0.82(+2.12%) |
Oct 14, 2022 | 38.95 | 39.37 | 38.25 | 38.56 | 1,615,359 | -0.13(-0.34%) |
Oct 13, 2022 | 36.70 | 39.10 | 36.68 | 38.69 | 2,351,220 | +1.34(+3.60%) |
Oct 12, 2022 | 38.50 | 38.50 | 37.33 | 37.34 | 1,792,508 | -1.23(-3.19%) |
Oct 11, 2022 | 38.56 | 39.22 | 38.37 | 38.57 | 2,048,416 | +0.05(+0.12%) |
Oct 10, 2022 | 38.75 | 39.44 | 38.48 | 38.53 | 2,470,212 | -0.10(-0.27%) |
Oct 07, 2022 | 38.47 | 38.86 | 38.19 | 38.63 | 2,038,447 | +0.02(+0.05%) |
Oct 06, 2022 | 38.88 | 39.21 | 38.47 | 38.61 | 2,364,131 | -0.38(-0.96%) |
Oct 05, 2022 | 37.79 | 39.27 | 37.58 | 38.99 | 2,302,743 | +0.46(+1.20%) |
Oct 04, 2022 | 37.19 | 38.55 | 37.19 | 38.53 | 2,466,982 | +1.57(+4.25%) |
Oct 03, 2022 | 36.70 | 37.30 | 35.83 | 36.96 | 3,620,422 | +1.01(+2.80%) |
Sep 30, 2022 | 37.00 | 37.16 | 35.87 | 35.95 | 2,839,639 | -0.85(-2.32%) |
Sep 29, 2022 | 37.60 | 37.61 | 36.42 | 36.81 | 2,125,059 | -1.01(-2.66%) |
Sep 28, 2022 | 37.43 | 38.00 | 37.15 | 37.81 | 2,009,603 | +0.81(+2.18%) |
Sep 27, 2022 | 37.46 | 37.79 | 36.80 | 37.01 | 2,953,408 | +0.00(+0.00%) |
Sep 26, 2022 | 38.05 | 38.40 | 36.92 | 37.01 | 2,211,309 | -1.16(-3.05%) |
Sep 23, 2022 | 38.25 | 38.52 | 37.64 | 38.17 | 2,178,882 | -0.70(-1.81%) |
Sep 22, 2022 | 39.54 | 39.58 | 38.87 | 38.87 | 2,332,756 | -0.74(-1.87%) |
Sep 21, 2022 | 40.58 | 40.93 | 39.60 | 39.62 | 2,533,364 | -0.59(-1.47%) |
Sep 20, 2022 | 41.00 | 41.14 | 40.07 | 40.21 | 2,131,307 | -1.15(-2.77%) |
Sep 19, 2022 | 40.88 | 41.48 | 40.79 | 41.35 | 1,717,322 | +0.14(+0.34%) |
Sep 16, 2022 | 41.98 | 42.19 | 41.08 | 41.21 | 6,414,087 | -0.93(-2.21%) |
Sep 15, 2022 | 41.51 | 42.18 | 41.24 | 42.14 | 3,259,014 | +0.52(+1.24%) |
Sep 14, 2022 | 41.03 | 41.65 | 41.03 | 41.63 | 2,858,820 | +0.89(+2.19%) |
Sep 13, 2022 | 41.02 | 41.56 | 40.60 | 40.73 | 2,424,415 | -0.94(-2.25%) |
Sep 12, 2022 | 40.82 | 41.71 | 40.70 | 41.67 | 2,548,108 | +1.01(+2.47%) |
Sep 09, 2022 | 40.13 | 40.83 | 40.01 | 40.67 | 1,580,458 | +0.91(+2.29%) |
Sep 08, 2022 | 39.02 | 39.97 | 38.90 | 39.76 | 1,551,976 | +0.59(+1.51%) |
Sep 07, 2022 | 38.37 | 39.22 | 38.22 | 39.17 | 2,128,259 | +0.85(+2.21%) |
Sep 06, 2022 | 39.00 | 39.12 | 38.24 | 38.32 | 2,596,226 | -0.64(-1.64%) |
Sep 02, 2022 | 38.96 | 39.89 | 38.86 | 38.96 | 2,056,019 | +0.29(+0.75%) |